Lightpath Technologies, Inc. (NQ: LPTH)
2.110 USD  +0.080 (+3.94%)
Streaming Delayed Price  /  Updated: 12:14 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 1.800 2.120 1.760 2.030 611,929 +0.27(+15.34%)
Jun 30, 2015 1.700 1.760 1.696 1.760 107,466 +0.10(+6.02%)
Jun 29, 2015 1.700 1.700 1.650 1.660 115,987 +0.02(+1.22%)
Jun 26, 2015 1.540 1.650 1.520 1.640 195,512 +0.07(+4.46%)
Jun 25, 2015 1.700 1.780 1.550 1.570 151,315 -0.13(-7.65%)
Jun 24, 2015 1.700 1.740 1.645 1.700 75,907 +0.03(+1.80%)
Jun 23, 2015 1.660 1.721 1.630 1.670 21,489 +0.04(+2.45%)
Jun 22, 2015 1.660 1.740 1.630 1.630 169,281 -0.11(-6.32%)
Jun 19, 2015 1.770 1.800 1.700 1.740 111,076 +0.03(+1.75%)
Jun 18, 2015 1.760 1.760 1.650 1.710 111,184 +0.00(+0.00%)
Jun 17, 2015 1.750 1.790 1.680 1.710 98,925 -0.01(-0.58%)
Jun 16, 2015 1.700 1.770 1.670 1.720 124,988 -0.08(-4.44%)
Jun 15, 2015 1.810 1.810 1.670 1.800 187,250 -0.01(-0.55%)
Jun 12, 2015 1.650 1.900 1.650 1.810 625,706 +0.16(+9.70%)
Jun 11, 2015 1.700 1.710 1.620 1.650 258,862 -0.06(-3.51%)
Jun 10, 2015 1.750 1.910 1.600 1.710 1,345,843 -0.10(-5.52%)
Jun 09, 2015 1.530 2.430 1.530 1.810 6,939,129 +0.47(+35.07%)
Jun 08, 2015 1.480 1.480 1.250 1.340 150,099 +0.00(+0.00%)
Jun 05, 2015 1.270 1.270 1.250 1.340 71,609 +0.09(+7.19%)
Jun 04, 2015 1.300 1.350 1.220 1.250 287,080 -0.12(-8.75%)
Jun 03, 2015 1.190 2.030 1.150 1.370 3,626,059 +0.27(+24.55%)
Jun 02, 2015 1.060 1.100 1.060 1.100 44,939 +0.07(+6.79%)
Jun 01, 2015 1.000 1.090 0.9990 1.030 25,618 +0.05(+5.11%)
May 29, 2015 0.9600 1.000 0.9000 0.9800 69,225 +0.05(+5.37%)
May 28, 2015 0.9501 0.9569 0.9200 0.9301 25,009 -0.03(-3.04%)
May 27, 2015 0.9618 1.050 0.9300 0.9593 32,980 -0.00(-0.07%)
May 26, 2015 0.9999 1.010 0.9600 0.9600 3,400 -0.02(-2.04%)
May 22, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 21, 2015 1.032 1.032 0.9800 0.9800 11,146 +0.00(+0.21%)
May 20, 2015 1.001 1.001 0.9600 0.9779 29,743 -0.02(-2.01%)
May 19, 2015 1.010 1.010 0.9980 0.9980 20,704 -0.07(-6.73%)
May 18, 2015 1.049 1.070 0.9980 1.070 32,493 +0.03(+2.88%)
May 15, 2015 1.060 1.070 1.020 1.040 13,070 -0.02(-1.89%)
May 14, 2015 1.080 1.080 1.060 1.060 5,790 -0.00(-0.42%)
May 13, 2015 1.010 1.100 1.010 1.065 11,373 +0.03(+3.35%)
May 12, 2015 1.010 1.030 1.000 1.030 9,863 +0.00(+0.00%)
May 11, 2015 1.150 1.170 1.000 1.030 24,800 -0.01(-0.96%)
May 08, 2015 1.120 1.141 1.000 1.040 30,314 -0.14(-11.86%)
May 07, 2015 1.190 1.190 1.150 1.180 18,904 +0.01(+0.85%)
May 06, 2015 1.180 1.180 1.170 1.170 11,857 -0.02(-1.68%)
May 05, 2015 1.150 1.240 1.150 1.190 27,320 +0.02(+1.29%)
May 04, 2015 1.130 1.210 1.130 1.175 57,727 +0.06(+5.84%)
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