Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LightPath Technologies, Inc. - Class A Common Stock (NQ: LPTH )

3.120 +0.430 (+15.99%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.600 2.700 2.520 2.690 304,460 +0.09(+3.46%)
Dec 19, 2024 2.680 2.800 2.360 2.600 392,636 -0.04(-1.52%)
Dec 18, 2024 2.550 2.860 2.440 2.640 882,830 +0.12(+4.76%)
Dec 17, 2024 2.160 2.540 2.111 2.520 683,584 +0.33(+15.07%)
Dec 16, 2024 2.240 2.330 2.100 2.190 516,935 -0.04(-1.79%)
Dec 13, 2024 1.970 2.260 1.950 2.230 853,467 +0.29(+14.95%)
Dec 12, 2024 1.940 1.960 1.880 1.940 192,862 +0.01(+0.52%)
Dec 11, 2024 1.940 1.970 1.850 1.930 266,872 +0.03(+1.58%)
Dec 10, 2024 1.850 1.950 1.810 1.900 280,172 +0.05(+2.70%)
Dec 09, 2024 1.870 1.940 1.810 1.850 254,233 +0.02(+1.09%)
Dec 06, 2024 1.780 1.900 1.750 1.830 241,641 +0.05(+2.81%)
Dec 05, 2024 1.850 1.850 1.750 1.780 182,064 -0.05(-2.73%)
Dec 04, 2024 1.910 1.969 1.750 1.830 285,799 -0.03(-1.61%)
Dec 03, 2024 1.830 2.040 1.830 1.860 703,817 +0.04(+1.92%)
Dec 02, 2024 1.650 1.850 1.600 1.825 439,865 +0.17(+9.94%)
Nov 29, 2024 1.680 1.710 1.645 1.660 58,507 +0.00(+0.00%)
Nov 27, 2024 1.610 1.680 1.610 1.660 66,106 +0.00(+0.00%)
Nov 26, 2024 1.600 1.730 1.570 1.660 120,573 +0.01(+0.61%)
Nov 25, 2024 1.520 1.700 1.520 1.650 182,107 +0.16(+10.74%)
Nov 22, 2024 1.520 1.680 1.490 1.490 356,256 -0.01(-0.67%)
Nov 21, 2024 1.490 1.540 1.490 1.500 79,003 +0.00(+0.00%)
Nov 20, 2024 1.570 1.588 1.490 1.500 258,125 -0.07(-4.46%)
Nov 19, 2024 1.500 1.580 1.470 1.570 72,438 +0.04(+2.61%)
Nov 18, 2024 1.450 1.542 1.450 1.530 51,216 +0.07(+4.79%)
Nov 15, 2024 1.560 1.570 1.400 1.460 197,110 -0.10(-6.41%)
Nov 14, 2024 1.580 1.600 1.560 1.560 5,695 -0.04(-2.50%)
Nov 13, 2024 1.590 1.610 1.580 1.600 15,933 +0.00(+0.00%)
Nov 12, 2024 1.570 1.600 1.570 1.600 36,605 +0.03(+1.91%)
Nov 11, 2024 1.580 1.590 1.560 1.570 27,062 +0.01(+0.64%)
Nov 08, 2024 1.630 1.630 1.526 1.560 34,015 -0.02(-1.27%)
Nov 07, 2024 1.550 1.600 1.530 1.580 27,814 -0.02(-1.25%)
Nov 06, 2024 1.600 1.600 1.540 1.600 21,103 +0.01(+0.63%)
Nov 05, 2024 1.530 1.590 1.522 1.590 31,832 +0.06(+3.92%)
Nov 04, 2024 1.560 1.600 1.520 1.530 20,868 -0.04(-2.55%)
Nov 01, 2024 1.580 1.590 1.550 1.570 32,494 -0.02(-1.26%)
Oct 31, 2024 1.580 1.640 1.560 1.590 38,090 +0.01(+0.63%)
Oct 30, 2024 1.570 1.640 1.570 1.580 44,691 +0.05(+3.27%)
Oct 29, 2024 1.670 1.670 1.510 1.530 90,331 -0.17(-10.00%)
Oct 28, 2024 1.650 1.710 1.610 1.700 34,286 +0.04(+2.41%)
Oct 25, 2024 1.720 1.724 1.650 1.660 29,313 -0.06(-3.49%)
Oct 24, 2024 1.630 1.740 1.630 1.720 140,279 +0.12(+7.50%)
Oct 23, 2024 1.650 1.680 1.600 1.600 38,846 -0.04(-2.44%)
Oct 22, 2024 1.650 1.660 1.604 1.640 26,939 -0.04(-2.38%)
Oct 21, 2024 1.700 1.724 1.650 1.680 69,966 +0.04(+2.44%)
Oct 18, 2024 1.680 1.680 1.630 1.640 44,234 +0.03(+1.86%)
Oct 17, 2024 1.610 1.620 1.570 1.610 41,233 -0.01(-0.62%)
Oct 16, 2024 1.610 1.650 1.600 1.620 69,052 +0.02(+1.26%)
Oct 15, 2024 1.560 1.620 1.560 1.600 47,952 +0.04(+2.56%)
Oct 14, 2024 1.550 1.585 1.510 1.560 95,719 +0.01(+0.65%)
Oct 11, 2024 1.550 1.619 1.500 1.550 72,611 -0.02(-1.27%)
Oct 10, 2024 1.440 1.630 1.440 1.570 138,673 +0.12(+8.28%)
Oct 09, 2024 1.470 1.505 1.420 1.450 67,028 -0.04(-2.68%)
Oct 08, 2024 1.530 1.550 1.490 1.490 123,262 +0.01(+0.68%)
Oct 07, 2024 1.500 1.500 1.460 1.480 29,601 -0.02(-1.33%)
Oct 04, 2024 1.510 1.510 1.450 1.500 27,266 +0.01(+0.67%)
Oct 03, 2024 1.430 1.550 1.430 1.490 69,340 +0.06(+4.20%)
Oct 02, 2024 1.510 1.570 1.420 1.430 129,359 -0.04(-2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.