Lightpath Technologies, Inc. (NQ: LPTH)
1.633 USD  -0.047 (-2.79%)
Streaming Delayed Price  /  Updated: 2:23 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 1.690 1.699 1.630 1.680 43,516 +0.00(+0.00%)
Aug 31, 2015 1.670 1.690 1.610 1.680 37,589 +0.03(+1.82%)
Aug 28, 2015 1.760 1.880 1.610 1.650 375,891 -0.05(-2.94%)
Aug 27, 2015 1.550 1.730 1.550 1.700 328,311 +0.16(+10.39%)
Aug 26, 2015 1.500 1.570 1.500 1.540 35,126 +0.04(+2.67%)
Aug 25, 2015 1.530 1.600 1.430 1.500 32,647 -0.01(-0.66%)
Aug 24, 2015 1.700 1.700 1.300 1.510 71,421 -0.09(-5.63%)
Aug 21, 2015 1.777 1.560 1.600 83,860 -0.18(-9.96%)
Aug 20, 2015 1.690 1.940 1.620 1.777 399,017 +0.14(+8.25%)
Aug 19, 2015 1.720 1.720 1.640 1.642 17,462 -0.06(-3.44%)
Aug 18, 2015 1.690 1.750 1.680 1.700 36,767 +0.03(+1.80%)
Aug 17, 2015 1.680 1.710 1.600 1.670 33,828 +0.02(+1.21%)
Aug 14, 2015 1.630 1.669 1.630 1.650 13,497 +0.00(+0.00%)
Aug 13, 2015 1.631 1.656 1.610 1.650 36,108 +0.08(+5.09%)
Aug 12, 2015 1.590 1.630 1.560 1.570 49,529 -0.03(-1.87%)
Aug 11, 2015 1.710 1.724 1.600 1.600 59,369 -0.11(-6.43%)
Aug 10, 2015 1.680 1.790 1.680 1.710 144,494 +0.05(+3.01%)
Aug 07, 2015 1.820 1.820 1.620 1.660 141,802 -0.09(-5.14%)
Aug 06, 2015 1.669 1.800 1.630 1.750 142,460 +0.12(+7.36%)
Aug 05, 2015 1.630 1.650 1.600 1.630 11,770 -0.04(-2.40%)
Aug 04, 2015 1.670 1.670 1.590 1.670 53,907 +0.05(+3.09%)
Aug 03, 2015 1.570 1.620 1.500 1.620 51,691 +0.04(+2.53%)
Jul 31, 2015 1.490 1.650 1.490 1.580 31,513 +0.06(+3.95%)
Jul 30, 2015 1.560 1.640 1.470 1.520 49,919 -0.07(-4.40%)
Jul 29, 2015 1.660 1.660 1.550 1.590 41,720 -0.04(-2.45%)
Jul 28, 2015 1.720 1.720 1.600 1.630 88,701 -0.11(-6.32%)
Jul 27, 2015 1.860 1.860 1.670 1.740 73,987 -0.12(-6.45%)
Jul 24, 2015 1.810 1.860 1.790 1.860 37,551 +0.04(+2.20%)
Jul 23, 2015 1.800 1.820 1.782 1.820 33,948 +0.02(+1.11%)
Jul 22, 2015 1.750 1.800 1.730 1.800 24,748 +0.05(+2.86%)
Jul 21, 2015 1.710 1.760 1.710 1.750 20,278 +0.02(+1.16%)
Jul 20, 2015 1.750 1.770 1.710 1.730 56,983 -0.03(-1.70%)
Jul 17, 2015 1.790 1.800 1.740 1.760 41,554 -0.07(-3.83%)
Jul 16, 2015 1.870 1.880 1.670 1.830 232,176 -0.02(-1.08%)
Jul 15, 2015 1.960 1.960 1.830 1.850 141,603 -0.12(-6.09%)
Jul 14, 2015 1.880 1.970 1.850 1.970 59,332 +0.06(+3.14%)
Jul 13, 2015 1.890 1.920 1.850 1.910 87,514 +0.01(+0.53%)
Jul 10, 2015 1.900 1.910 1.810 1.900 134,451 -0.01(-0.52%)
Jul 09, 2015 2.050 2.180 1.890 1.910 353,752 -0.13(-6.37%)
Jul 08, 2015 1.950 2.050 1.900 2.040 186,147 +0.10(+5.15%)
Jul 07, 2015 1.960 2.000 1.920 1.940 106,434 +0.01(+0.52%)
Jul 06, 2015 2.000 2.090 1.920 1.930 209,907 -0.08(-3.98%)
Jul 02, 2015 2.010 2.010 2.010 0 -0.02(-0.99%)
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