Lightpath Technologies, Inc. (NQ: LPTH)
0.9301 USD  -0.0292 (-3.04%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 1.100 1.240 1.100 1.110 72,828 -0.03(-2.63%)
Apr 30, 2015 0.9190 1.350 0.9190 1.140 908,086 +0.27(+30.29%)
Apr 29, 2015 0.8900 0.8997 0.8750 0.8750 14,189 -0.03(-3.21%)
Apr 28, 2015 0.8600 0.9296 0.8600 0.9040 11,061 +0.02(+2.73%)
Apr 27, 2015 0.8500 0.9200 0.8220 0.8800 45,430 -0.06(-6.37%)
Apr 24, 2015 0.9600 0.9870 0.9000 0.9399 23,150 -0.03(-3.10%)
Apr 23, 2015 0.9550 0.9700 0.9550 0.9700 1,608 +0.02(+2.20%)
Apr 22, 2015 0.9890 0.9890 0.9101 0.9491 18,280 -0.05(-4.89%)
Apr 21, 2015 1.000 1.020 0.9320 0.9979 42,490 -0.05(-4.96%)
Apr 20, 2015 1.060 1.060 1.030 1.050 5,304 +0.00(+0.00%)
Apr 17, 2015 1.040 1.050 1.040 1.050 710 +0.05(+5.00%)
Apr 16, 2015 1.090 1.090 1.000 1.000 16,222 -0.04(-4.21%)
Apr 15, 2015 1.000 1.070 0.9800 1.044 20,831 +0.02(+2.35%)
Apr 14, 2015 1.030 1.030 1.000 1.020 5,169 +0.00(+0.00%)
Apr 13, 2015 1.040 1.058 1.020 1.020 1,303 -0.05(-4.67%)
Apr 10, 2015 0.9477 1.070 0.9300 1.070 21,772 +0.08(+8.19%)
Apr 09, 2015 0.9510 0.9890 0.9501 0.9890 7,659 +0.00(+0.20%)
Apr 08, 2015 0.9820 0.9870 0.9400 0.9870 19,439 +0.01(+0.71%)
Apr 07, 2015 0.9790 0.9900 0.9610 0.9800 5,314 +0.00(+0.31%)
Apr 06, 2015 0.9600 0.9770 0.9400 0.9770 14,100 +0.01(+0.72%)
Apr 02, 2015 0.9700 0.9700 0.9700 0 +0.01(+0.57%)
Apr 01, 2015 0.9480 1.010 0.9480 0.9645 8,715 -0.02(-1.68%)
Mar 31, 2015 0.9999 0.9999 0.9601 0.9810 5,353 +0.01(+0.51%)
Mar 30, 2015 0.9100 1.000 0.9100 0.9760 41,245 +0.04(+3.83%)
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%)
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