Lightpath Technologies, Inc. (NQ: LPTH)
0.9400 USD  +0.0100 (+1.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 0.9300 0.9500 0.9300 0.9400 1,950 +0.01(+1.08%)
Mar 26, 2015 0.9600 0.9601 0.9300 0.9300 7,680 -0.04(-4.18%)
Mar 25, 2015 0.9800 0.9800 0.9600 0.9706 3,629 -0.00(-0.04%)
Mar 24, 2015 0.9900 0.9900 0.9600 0.9710 1,341 -0.02(-1.91%)
Mar 23, 2015 0.9600 0.9900 0.9600 0.9899 12,141 +0.03(+3.00%)
Mar 20, 2015 0.9900 0.9900 0.9611 0.9611 10,537 -0.00(-0.21%)
Mar 19, 2015 1.000 1.000 0.9631 0.9631 2,524 -0.05(-4.64%)
Mar 17, 2015 1.010 1.010 1.010 49 +0.04(+4.12%)
Mar 16, 2015 1.000 1.020 0.9611 0.9700 15,437 -0.02(-2.02%)
Mar 13, 2015 0.9700 0.9900 0.9611 0.9900 4,076 -0.01(-1.00%)
Mar 12, 2015 0.9801 1.000 0.9800 1.000 6,069 +0.03(+2.98%)
Mar 11, 2015 0.9711 1.000 0.9711 0.9711 4,288 -0.04(-3.84%)
Mar 10, 2015 1.020 1.020 1.010 1.010 2,155 -0.00(-0.01%)
Mar 09, 2015 1.010 1.010 1.010 1.010 339 +0.01(+1.00%)
Mar 06, 2015 0.9803 1.010 0.9700 1.000 6,647 +0.01(+1.01%)
Mar 05, 2015 1.030 1.030 0.9611 0.9900 7,422 -0.02(-1.98%)
Mar 04, 2015 1.020 0.9611 1.010 7,663 +0.05(+5.09%)
Mar 03, 2015 0.9611 0.9611 5,246 -0.01(-1.38%)
Mar 02, 2015 1.031 1.031 0.9745 0.9745 2,218 -0.06(-5.52%)
Feb 27, 2015 0.9600 1.031 0.9600 1.031 8,700 +0.04(+4.18%)
Feb 26, 2015 1.000 1.020 0.9600 0.9900 21,311 -0.05(-4.81%)
Feb 25, 2015 1.020 1.040 0.9800 1.040 2,215 +0.02(+1.96%)
Feb 24, 2015 0.9700 1.070 0.9611 1.020 14,823 +0.03(+3.03%)
Feb 23, 2015 1.020 1.100 0.9600 0.9900 32,896 -0.00(-0.21%)
Feb 20, 2015 1.050 1.104 0.9800 0.9921 44,355 -0.07(-6.41%)
Feb 19, 2015 1.080 1.159 1.050 1.060 8,539 -0.06(-5.36%)
Feb 18, 2015 1.051 1.120 1.051 1.120 6,655 -0.01(-0.88%)
Feb 17, 2015 1.100 1.140 1.070 1.130 13,614 -0.05(-4.24%)
Feb 13, 2015 1.180 1.180 1.180 0 +0.00(+0.00%)
Feb 12, 2015 1.180 1.180 1.100 1.180 17,069 +0.00(+0.00%)
Feb 11, 2015 1.200 1.200 1.120 1.180 8,219 -0.01(-0.84%)
Feb 10, 2015 1.139 1.190 1.130 1.190 4,353 -0.01(-0.83%)
Feb 09, 2015 1.110 1.200 1.110 1.200 9,608 -0.03(-2.44%)
Feb 06, 2015 1.470 1.470 1.130 1.230 49,575 +0.03(+2.50%)
Feb 05, 2015 1.190 1.200 1.130 1.200 10,162 +0.00(+0.00%)
Feb 04, 2015 1.150 1.220 1.150 1.200 2,435 -0.03(-2.44%)
Feb 03, 2015 1.218 1.230 1.218 1.230 2,337 -0.01(-0.81%)
Feb 02, 2015 1.222 1.240 1.200 1.240 7,005 +0.05(+4.20%)
Jan 30, 2015 1.150 1.190 1.150 1.190 46,742 +0.04(+3.48%)
Jan 29, 2015 1.133 1.150 1.090 1.150 10,208 +0.01(+0.88%)
Jan 28, 2015 1.120 1.140 1.100 1.140 15,652 -0.02(-1.72%)
Jan 27, 2015 1.150 1.160 1.150 1.160 3,940 +0.01(+0.87%)
Jan 26, 2015 1.110 1.160 1.110 1.150 7,211 +0.02(+1.77%)
Jan 23, 2015 1.130 1.140 1.100 1.130 8,751 +0.00(+0.00%)
Jan 22, 2015 1.080 1.130 1.060 1.130 2,374 +0.07(+6.60%)
Jan 21, 2015 1.200 1.280 1.050 1.060 101,708 -0.12(-10.17%)
Jan 20, 2015 1.250 1.250 1.150 1.180 18,237 -0.12(-9.24%)
Jan 16, 2015 1.240 1.300 1.230 1.300 5,700 +0.03(+2.37%)
Jan 15, 2015 1.290 1.290 1.270 1.270 1,400 +0.00(+0.00%)
Jan 14, 2015 1.310 1.310 1.190 1.270 85,125 -0.05(-3.79%)
Jan 13, 2015 1.320 67,913 +0.05(+3.94%)
Jan 12, 2015 1.090 1.290 1.090 1.270 38,350 +0.08(+6.72%)
Jan 09, 2015 1.200 1.200 1.080 1.190 31,250 -0.01(-0.83%)
Jan 08, 2015 1.010 1.220 1.010 1.200 64,136 +0.11(+10.09%)
Jan 07, 2015 1.000 1.090 1.000 1.090 28,135 +0.09(+9.00%)
Jan 06, 2015 0.9400 1.005 0.9400 1.000 17,975 +0.06(+6.39%)
Jan 05, 2015 0.8900 0.9500 0.8900 0.9399 39,480 +0.05(+5.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here