Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lite Access Technologies Inc (TSV: LTE ) 0.0950 UNCHANGED Last Price Updated: 9:30 AM EDT, May 4, 2023 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2017 3.730 3.750 3.500 3.600 288,496 -0.12(-3.23%) Mar 30, 2017 3.600 3.750 3.590 3.720 123,702 +0.15(+4.20%) Mar 29, 2017 3.600 3.650 3.510 3.570 93,641 -0.01(-0.28%) Mar 28, 2017 3.600 3.610 3.410 3.580 124,964 -0.01(-0.28%) Mar 27, 2017 3.270 3.590 3.200 3.590 152,145 +0.26(+7.81%) Mar 24, 2017 3.410 3.740 3.310 3.330 127,299 -0.03(-0.89%) Mar 23, 2017 3.160 3.390 3.100 3.360 68,720 +0.18(+5.66%) Mar 22, 2017 3.090 3.190 2.780 3.180 241,209 +0.16(+5.30%) Mar 21, 2017 3.230 3.380 3.010 3.020 259,353 -0.22(-6.79%) Mar 20, 2017 3.110 3.350 3.110 3.240 262,997 +0.18(+5.88%) Mar 17, 2017 2.890 3.150 2.890 3.060 125,762 +0.21(+7.37%) Mar 16, 2017 2.830 2.880 2.760 2.850 98,958 +0.05(+1.79%) Mar 15, 2017 2.980 2.980 2.800 2.800 43,900 -0.06(-2.10%) Mar 14, 2017 2.950 2.970 2.830 2.860 65,987 -0.14(-4.67%) Mar 13, 2017 2.900 3.050 2.880 3.000 186,785 +0.10(+3.45%) Mar 10, 2017 2.610 2.900 2.600 2.900 302,695 +0.32(+12.40%) Mar 09, 2017 2.540 2.640 2.460 2.580 155,876 +0.06(+2.38%) Mar 08, 2017 2.550 2.600 2.500 2.520 211,770 -0.05(-1.95%) Mar 07, 2017 2.570 2.690 2.500 2.570 451,774 +0.06(+2.39%) Mar 06, 2017 2.670 2.990 2.510 2.510 112,979 -0.14(-5.28%) Mar 03, 2017 2.550 2.650 2.520 2.650 80,930 +0.15(+6.00%) Mar 02, 2017 2.570 2.650 2.380 2.500 138,795 -0.15(-5.66%) Mar 01, 2017 2.500 2.650 2.500 2.650 70,408 +0.15(+6.00%) Feb 28, 2017 2.500 2.600 2.420 2.500 58,538 +0.00(+0.00%) Feb 27, 2017 2.400 2.550 2.350 2.500 90,470 +0.10(+4.17%) Feb 24, 2017 2.300 2.400 2.280 2.400 46,490 +0.09(+3.90%) Feb 23, 2017 2.350 2.410 2.310 2.310 34,219 -0.09(-3.75%) Feb 22, 2017 2.350 2.400 2.340 2.400 43,300 +0.01(+0.42%) Feb 21, 2017 2.380 2.400 2.310 2.390 69,504 +0.01(+0.42%) Feb 17, 2017 2.380 2.380 2.380 0 -0.10(-4.03%) Feb 16, 2017 2.520 2.520 2.430 2.480 34,050 -0.04(-1.59%) Feb 15, 2017 2.480 2.550 2.420 2.520 83,631 +0.12(+5.00%) Feb 14, 2017 2.350 2.490 2.280 2.400 156,563 +0.10(+4.35%) Feb 13, 2017 2.250 2.370 2.250 2.300 53,700 +0.08(+3.60%) Feb 10, 2017 2.210 2.330 2.210 2.220 58,880 +0.05(+2.30%) Feb 09, 2017 2.210 2.240 2.170 2.170 63,060 +0.00(+0.00%) Feb 08, 2017 2.010 2.230 2.010 2.170 193,714 +0.17(+8.50%) Feb 07, 2017 2.060 2.060 1.970 2.000 91,582 -0.04(-1.96%) Feb 06, 2017 2.090 2.090 2.040 2.040 22,955 +0.01(+0.49%) Feb 03, 2017 1.980 2.090 1.960 2.030 46,620 +0.08(+4.10%) Feb 02, 2017 1.970 2.000 1.940 1.950 48,680 -0.01(-0.51%) Feb 01, 2017 1.940 1.970 1.940 1.960 24,466 +0.02(+1.03%) Jan 31, 2017 1.990 1.990 1.920 1.940 110,891 -0.06(-3.00%) Jan 30, 2017 2.030 2.030 1.960 2.000 48,749 -0.02(-0.99%) Jan 27, 2017 2.030 2.050 2.010 2.020 17,650 -0.03(-1.46%) Jan 26, 2017 1.960 2.050 1.960 2.050 82,650 +0.07(+3.54%) Jan 25, 2017 2.000 2.010 1.950 1.980 51,500 -0.01(-0.50%) Jan 24, 2017 1.970 1.990 1.970 1.990 36,612 +0.01(+0.51%) Jan 23, 2017 2.000 2.000 1.960 1.980 30,000 -0.02(-1.00%) Jan 20, 2017 1.990 2.030 1.960 2.000 8,380 +0.00(+0.00%) Jan 19, 2017 2.030 2.050 1.950 2.000 58,700 +0.05(+2.56%) Jan 18, 2017 1.960 2.000 1.950 1.950 22,500 -0.01(-0.51%) Jan 17, 2017 2.000 2.030 1.960 1.960 45,155 -0.04(-2.00%) Jan 16, 2017 2.000 2.010 1.990 2.000 19,700 +0.01(+0.50%) Jan 13, 2017 2.020 2.120 1.990 1.990 46,422 -0.02(-1.00%) Jan 12, 2017 1.900 2.120 1.900 2.010 74,993 +0.14(+7.49%) Jan 11, 2017 1.920 1.920 1.870 1.870 12,807 -0.06(-3.11%) Jan 10, 2017 1.960 1.960 1.910 1.930 19,470 -0.04(-2.03%) Jan 09, 2017 1.920 1.970 1.880 1.970 25,908 +0.06(+3.14%) Jan 06, 2017 2.040 2.040 1.900 1.910 66,025 -0.13(-6.37%) Jan 05, 2017 2.000 2.040 1.910 2.040 70,110 +0.06(+3.03%) Jan 04, 2017 1.950 2.090 1.860 1.980 106,274 +0.05(+2.59%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.