Lightpath Technologies, Inc. (NQ: LPTH)
1.217 USD  +0.007 (+0.58%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 1.226 1.226 1.217 1.217 1,108 +0.01(+0.58%)
Jul 30, 2014 1.193 1.210 1.193 1.210 2,100 -0.01(-0.82%)
Jul 29, 2014 1.230 1.230 1.160 1.220 26,200 -0.01(-0.81%)
Jul 28, 2014 1.190 1.240 1.190 1.230 10,070 +0.01(+0.82%)
Jul 25, 2014 1.220 1.230 1.220 1.220 11,106 +0.00(+0.41%)
Jul 24, 2014 1.190 1.230 1.140 1.215 27,625 +0.02(+1.25%)
Jul 23, 2014 1.240 1.260 1.180 1.200 296,026 -0.02(-1.63%)
Jul 22, 2014 1.210 1.260 1.200 1.220 86,984 -0.03(-2.41%)
Jul 21, 2014 1.260 1.260 1.210 1.250 124,213 -0.01(-0.79%)
Jul 18, 2014 1.220 1.280 1.220 1.260 6,356 +0.00(+0.01%)
Jul 17, 2014 1.200 1.270 1.190 1.260 52,013 +0.05(+4.12%)
Jul 16, 2014 1.240 1.240 1.200 1.210 18,765 -0.04(-3.20%)
Jul 15, 2014 1.180 1.250 1.180 1.250 3,169 +0.05(+4.17%)
Jul 14, 2014 1.210 1.250 1.180 1.200 53,075 +0.00(+0.00%)
Jul 11, 2014 1.240 1.260 1.190 1.200 28,763 -0.07(-5.44%)
Jul 10, 2014 1.270 1.270 1.260 1.269 10,494 -0.00(-0.08%)
Jul 09, 2014 1.270 1.270 1.260 1.270 2,700 +0.00(+0.00%)
Jul 08, 2014 1.330 1.340 1.270 1.270 7,520 -0.07(-5.22%)
Jul 07, 2014 1.300 1.440 1.270 1.340 8,011 +0.02(+1.16%)
Jul 03, 2014 1.325 1.325 1.325 0 -0.06(-4.01%)
Jul 02, 2014 1.420 1.420 1.370 1.380 3,362 -0.01(-0.72%)
Jul 01, 2014 1.370 1.400 1.290 1.390 6,858 +0.03(+2.21%)
Jun 30, 2014 1.420 1.420 1.360 1.360 1,214 -0.04(-2.86%)
Jun 27, 2014 1.340 1.470 1.300 1.400 64,832 +0.08(+5.89%)
Jun 26, 2014 1.330 1.350 1.322 1.322 5,130 -0.02(-1.78%)
Jun 25, 2014 1.300 1.350 1.300 1.346 3,209 -0.00(-0.30%)
Jun 24, 2014 1.330 1.350 1.300 1.350 12,900 +0.02(+1.50%)
Jun 23, 2014 1.270 1.330 1.260 1.330 13,963 +0.03(+2.31%)
Jun 20, 2014 1.290 1.340 1.240 1.300 21,798 +0.00(+0.00%)
Jun 19, 2014 1.310 1.340 1.280 1.300 6,343 -0.03(-2.26%)
Jun 18, 2014 1.300 1.340 1.270 1.330 26,660 +0.00(+0.00%)
Jun 17, 2014 1.330 1.370 1.300 1.330 21,496 +0.05(+3.91%)
Jun 16, 2014 1.317 1.340 1.270 1.280 35,471 -0.06(-4.81%)
Jun 13, 2014 1.310 1.345 1.310 1.345 921 -0.02(-1.12%)
Jun 12, 2014 1.320 1.360 1.320 1.360 1,669 +0.04(+3.03%)
Jun 11, 2014 1.370 1.380 1.300 1.320 25,533 -0.04(-3.18%)
Jun 10, 2014 1.314 1.390 1.314 1.363 11,763 +0.00(+0.24%)
Jun 06, 2014 1.390 1.390 1.314 1.360 8,081 +0.04(+3.03%)
Jun 05, 2014 1.330 1.370 1.320 1.320 42,420 -0.03(-2.22%)
Jun 04, 2014 1.370 1.400 1.330 1.350 10,594 -0.04(-2.88%)
Jun 03, 2014 1.400 1.400 1.340 1.390 19,879 -0.01(-0.71%)
Jun 02, 2014 1.430 1.440 1.360 1.400 15,659 -0.03(-2.10%)
May 30, 2014 1.422 1.430 1.360 1.430 37,391 +0.01(+0.70%)
May 29, 2014 1.450 1.450 1.420 1.420 10,034 -0.02(-1.39%)
May 28, 2014 1.420 1.450 1.410 1.440 2,453 +0.03(+2.13%)
May 27, 2014 1.410 1.470 1.410 1.410 7,461 +0.02(+1.44%)
May 23, 2014 1.390 1.390 1.390 0 -0.06(-4.14%)
May 22, 2014 1.520 1.520 1.450 1.450 9,450 -0.07(-4.60%)
May 21, 2014 1.431 1.520 1.431 1.520 4,727 +0.03(+2.01%)
May 20, 2014 1.480 1.520 1.470 1.490 7,739 -0.03(-1.97%)
May 19, 2014 1.510 1.520 1.500 1.520 18,053 +0.01(+0.66%)
May 16, 2014 1.490 1.510 1.490 1.510 2,800 +0.00(+0.00%)
May 15, 2014 1.500 1.510 1.490 1.510 9,514 -0.01(-0.66%)
May 14, 2014 1.480 1.520 1.480 1.520 22,262 +0.02(+1.33%)
May 13, 2014 1.450 1.540 1.401 1.500 3,900 +0.01(+0.67%)
May 12, 2014 1.377 1.540 1.373 1.490 34,720 +0.02(+1.36%)
May 09, 2014 1.540 1.540 1.360 1.470 49,268 -0.07(-4.55%)
May 08, 2014 1.500 1.570 1.500 1.540 15,557 +0.02(+1.32%)
May 07, 2014 1.560 1.560 1.448 1.520 29,086 +0.00(+0.00%)
May 06, 2014 1.530 1.540 1.450 1.520 20,580 -0.02(-1.30%)
May 05, 2014 1.460 1.540 1.402 1.540 34,035 +0.13(+9.22%)
May 02, 2014 1.401 1.449 1.401 1.410 7,065 -0.03(-2.08%)
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