ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.350 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.440 5.460 5.100 5.350 1,326,908 -0.09(-1.65%)
Aug 28, 2025 4.900 5.470 4.800 5.440 1,938,357 +0.64(+13.33%)
Aug 27, 2025 5.070 5.070 4.720 4.800 1,203,775 -0.12(-2.44%)
Aug 26, 2025 4.560 5.140 4.530 4.920 2,645,887 +0.42(+9.33%)
Aug 25, 2025 4.190 4.819 4.179 4.500 2,742,569 +0.47(+11.66%)
Aug 22, 2025 4.000 4.200 3.850 4.030 1,715,004 +0.24(+6.33%)
Aug 21, 2025 3.400 3.890 3.400 3.790 909,237 +0.38(+11.14%)
Aug 20, 2025 3.560 3.560 3.360 3.410 253,503 -0.18(-5.01%)
Aug 19, 2025 4.040 4.050 3.535 3.590 371,195 -0.46(-11.36%)
Aug 18, 2025 3.650 4.080 3.650 4.050 853,352 +0.40(+10.96%)
Aug 15, 2025 3.670 3.690 3.590 3.650 309,270 +0.01(+0.27%)
Aug 14, 2025 3.700 3.795 3.540 3.640 236,063 -0.09(-2.41%)
Aug 13, 2025 3.750 3.950 3.700 3.730 447,983 +0.01(+0.27%)
Aug 12, 2025 3.680 3.750 3.599 3.720 160,543 +0.07(+1.92%)
Aug 11, 2025 3.610 3.700 3.530 3.650 154,330 +0.02(+0.55%)
Aug 08, 2025 3.680 3.716 3.560 3.630 192,041 -0.05(-1.36%)
Aug 07, 2025 3.670 3.860 3.610 3.680 615,046 +0.08(+2.22%)
Aug 06, 2025 3.530 3.620 3.408 3.600 267,373 +0.09(+2.56%)
Aug 05, 2025 3.320 3.680 3.286 3.510 599,056 +0.22(+6.85%)
Aug 04, 2025 2.960 3.380 2.960 3.285 487,507 +0.33(+10.98%)
Aug 01, 2025 2.970 3.150 2.910 2.960 173,220 -0.03(-1.00%)
Jul 31, 2025 2.980 3.190 2.970 2.990 448,506 +0.01(+0.17%)
Jul 30, 2025 3.030 3.100 2.950 2.985 253,078 -0.01(-0.17%)
Jul 29, 2025 3.040 3.100 2.950 2.990 215,470 -0.04(-1.32%)
Jul 28, 2025 3.140 3.196 3.010 3.030 87,464 -0.03(-0.98%)
Jul 25, 2025 3.190 3.228 3.060 3.060 210,129 -0.14(-4.38%)
Jul 24, 2025 3.230 3.240 3.158 3.200 107,654 -0.01(-0.31%)
Jul 23, 2025 3.100 3.250 3.060 3.210 150,178 +0.08(+2.56%)
Jul 22, 2025 3.320 3.320 3.090 3.130 246,509 -0.19(-5.72%)
Jul 21, 2025 3.450 3.568 3.290 3.320 116,530 -0.12(-3.49%)
Jul 18, 2025 3.520 3.640 3.345 3.440 139,375 -0.07(-1.99%)
Jul 17, 2025 3.600 3.650 3.450 3.510 294,881 -0.02(-0.57%)
Jul 16, 2025 3.300 3.550 3.300 3.530 267,525 +0.24(+7.29%)
Jul 15, 2025 3.330 3.420 3.210 3.290 157,885 -0.02(-0.60%)
Jul 14, 2025 3.340 3.520 3.260 3.310 344,089 +0.07(+2.16%)
Jul 11, 2025 2.950 3.280 2.750 3.240 254,732 +0.31(+10.58%)
Jul 10, 2025 3.000 3.053 2.910 2.930 41,178 -0.06(-2.01%)
Jul 09, 2025 2.960 3.000 2.915 2.990 120,501 +0.04(+1.36%)
Jul 08, 2025 2.910 3.030 2.910 2.950 77,607 +0.00(+0.00%)
Jul 07, 2025 3.030 3.050 2.900 2.950 189,079 -0.10(-3.28%)
Jul 03, 2025 3.040 3.100 3.020 3.050 50,820 +0.01(+0.33%)
Jul 02, 2025 3.010 3.130 3.000 3.040 108,842 +0.02(+0.66%)
Jul 01, 2025 3.060 3.170 3.010 3.020 85,169 -0.06(-1.95%)
Jun 30, 2025 3.020 3.180 3.013 3.080 134,593 +0.05(+1.65%)
Jun 27, 2025 3.130 3.130 2.960 3.030 71,065 -0.11(-3.50%)
Jun 26, 2025 3.120 3.160 3.066 3.140 78,440 +0.00(+0.00%)
Jun 25, 2025 3.210 3.219 3.070 3.140 107,474 -0.05(-1.57%)
Jun 24, 2025 3.000 3.235 3.000 3.190 121,736 +0.21(+7.05%)
Jun 23, 2025 3.010 3.280 2.940 2.980 257,598 -0.10(-3.25%)
Jun 20, 2025 2.940 3.110 2.900 3.080 347,253 +0.14(+4.76%)
Jun 18, 2025 2.930 3.040 2.930 2.940 77,633 +0.00(+0.00%)
Jun 17, 2025 2.990 3.035 2.900 2.940 85,399 -0.04(-1.34%)
Jun 16, 2025 3.160 3.180 2.980 2.980 274,170 -0.12(-3.87%)
Jun 13, 2025 2.800 3.250 2.780 3.100 481,828 +0.30(+10.71%)
Jun 12, 2025 2.800 2.880 2.795 2.800 72,802 -0.07(-2.44%)
Jun 11, 2025 2.830 2.880 2.800 2.870 88,534 +0.06(+2.14%)
Jun 10, 2025 3.060 3.090 2.800 2.810 335,467 -0.25(-8.17%)
Jun 09, 2025 2.920 3.160 2.830 3.060 216,324 +0.07(+2.34%)
Jun 06, 2025 2.970 3.000 2.880 2.990 74,851 +0.05(+1.70%)
Jun 05, 2025 2.920 3.000 2.800 2.940 106,282 +0.04(+1.38%)
Jun 04, 2025 2.910 2.940 2.800 2.900 150,011 +0.00(+0.00%)
Jun 03, 2025 3.010 3.040 2.870 2.900 111,322 -0.11(-3.65%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.