Lightpath Technologies, Inc. (NQ: LPTH)
2.710 USD  -0.360 (-11.73%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 2.880 2.460 2.710 780,279 -0.36(-11.73%)
Feb 04, 2016 3.130 3.170 2.980 3.070 472,854 -0.08(-2.54%)
Feb 03, 2016 3.310 3.330 2.970 3.150 635,200 -0.10(-3.08%)
Feb 02, 2016 3.100 3.280 3.030 3.250 595,924 +0.18(+5.86%)
Feb 01, 2016 2.880 3.280 2.770 3.070 751,066 +0.15(+5.14%)
Jan 29, 2016 2.440 2.920 2.420 2.920 1,023,802 +0.49(+20.16%)
Jan 28, 2016 2.490 2.520 2.290 2.430 716,021 -0.09(-3.57%)
Jan 27, 2016 2.750 2.780 2.450 2.520 1,194,430 -0.38(-13.10%)
Jan 26, 2016 3.190 3.270 2.880 2.900 1,314,638 -0.25(-7.94%)
Jan 25, 2016 3.040 3.410 2.920 3.150 729,801 +0.09(+2.94%)
Jan 22, 2016 3.250 3.270 2.950 3.060 805,541 -0.13(-4.08%)
Jan 21, 2016 3.320 3.320 3.160 3.190 242,074 -0.10(-3.04%)
Jan 20, 2016 3.250 3.350 3.070 3.290 553,031 +0.00(+0.00%)
Jan 19, 2016 3.350 3.350 3.060 3.290 917,452 +0.08(+2.49%)
Jan 15, 2016 3.210 3.210 3.210 0 +0.14(+4.56%)
Jan 14, 2016 3.140 3.160 2.650 3.070 1,296,601 +0.21(+7.34%)
Jan 13, 2016 3.510 3.640 2.810 2.860 1,697,446 -0.58(-16.86%)
Jan 12, 2016 3.270 3.790 3.180 3.440 2,484,681 +0.31(+9.90%)
Jan 11, 2016 3.270 3.273 3.010 3.130 891,765 +0.32(+11.39%)
Jan 08, 2016 3.170 3.210 2.800 2.810 723,751 -0.29(-9.35%)
Jan 07, 2016 3.130 3.170 2.870 3.100 903,703 -0.09(-2.82%)
Jan 06, 2016 3.220 3.329 3.100 3.190 1,161,925 -0.01(-0.31%)
Jan 05, 2016 3.210 3.480 2.970 3.200 2,676,534 +0.08(+2.56%)
Jan 04, 2016 2.830 3.218 2.600 3.120 1,594,843 +0.29(+10.25%)
Dec 31, 2015 2.830 2.830 2.830 0 +0.30(+11.86%)
Dec 30, 2015 2.450 2.580 2.385 2.530 529,278 +0.11(+4.59%)
Dec 29, 2015 2.310 2.440 2.250 2.419 565,088 +0.18(+7.99%)
Dec 28, 2015 2.200 2.310 2.180 2.240 231,721 +0.07(+3.23%)
Dec 24, 2015 2.170 2.170 2.170 0 +0.02(+0.70%)
Dec 23, 2015 2.130 2.240 2.080 2.155 159,723 -0.01(-0.23%)
Dec 22, 2015 2.210 2.280 2.140 2.160 181,754 -0.09(-4.00%)
Dec 21, 2015 2.290 2.380 2.180 2.250 139,219 +0.03(+1.35%)
Dec 18, 2015 2.290 2.330 2.170 2.220 176,283 -0.07(-3.06%)
Dec 17, 2015 2.350 2.370 2.260 2.290 213,585 +0.00(+0.00%)
Dec 16, 2015 2.380 2.420 2.290 2.290 276,954 +0.01(+0.44%)
Dec 15, 2015 2.180 2.370 2.161 2.280 368,045 +0.10(+4.59%)
Dec 14, 2015 2.500 2.600 2.110 2.180 1,068,001 -0.14(-6.03%)
Dec 11, 2015 2.250 2.430 2.222 2.320 495,652 +0.09(+4.04%)
Dec 10, 2015 2.100 2.250 2.097 2.230 450,830 +0.16(+7.73%)
Dec 09, 2015 2.000 2.080 1.969 2.070 183,942 +0.08(+4.02%)
Dec 08, 2015 1.970 1.990 1.890 1.990 234,700 +0.05(+2.58%)
Dec 07, 2015 1.850 1.970 1.840 1.940 166,266 +0.14(+7.78%)
Dec 04, 2015 1.850 1.870 1.780 1.800 147,387 -0.02(-1.10%)
Dec 03, 2015 1.780 1.850 1.770 1.820 142,896 +0.06(+3.41%)
Dec 02, 2015 1.720 1.780 1.720 1.760 73,374 +0.01(+0.57%)
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