• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    LFW Photonics Market Financials (CIX: LFWSI )

    N/A UNCHANGED
    Last Price Updated: 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 (%)
    Jan 31, 2019 2342 2377 2322 2357 0 +4.52(+0.19%)
    Jan 30, 2019 2321 2373 2289 2352 0 +30.18(+1.30%)
    Jan 29, 2019 2324 2351 2290 2322 0 +19.01(+0.83%)
    Jan 28, 2019 2289 2326 2272 2303 0 -27.72(-1.19%)
    Jan 25, 2019 2323 2359 2303 2331 0 +36.92(+1.61%)
    Jan 24, 2019 2268 2308 2253 2294 0 +54.36(+2.43%)
    Jan 23, 2019 2254 2273 2211 2239 0 +4.94(+0.22%)
    Jan 22, 2019 2264 2273 2214 2234 0 -49.24(-2.16%)
    Jan 18, 2019 2262 2300 2242 2284 0 +41.71(+1.86%)
    Jan 17, 2019 2207 2256 2198 2242 0 +25.54(+1.15%)
    Jan 16, 2019 2228 2251 2210 2216 0 -5.52(-0.25%)
    Jan 15, 2019 2213 2241 2199 2222 0 +13.48(+0.61%)
    Jan 14, 2019 2226 2237 2195 2208 0 -41.43(-1.84%)
    Jan 11, 2019 2235 2263 2218 2250 0 -0.04(-0.00%)
    Jan 10, 2019 2209 2255 2197 2250 0 +25.75(+1.16%)
    Jan 09, 2019 2187 2242 2179 2224 0 +62.86(+2.91%)
    Jan 08, 2019 2164 2191 2125 2161 0 +1.64(+0.08%)
    Jan 07, 2019 2134 2189 2124 2160 0 +32.38(+1.52%)
    Jan 04, 2019 2067 2144 2060 2127 0 +98.99(+4.88%)
    Jan 03, 2019 2099 2109 2018 2028 0 -99.22(-4.66%)
    Jan 02, 2019 2106 2147 2085 2127 0 -13.24(-0.62%)
    Dec 31, 2018 2140 2160 2110 2141 0 +18.87(+0.89%)
    Dec 28, 2018 2131 2159 2099 2122 0 +10.24(+0.48%)
    Dec 27, 2018 2043 2112 2029 2112 0 +33.90(+1.63%)
    Dec 26, 2018 1988 2079 1966 2078 0 +105.84(+5.37%)
    Dec 24, 2018 2016 2036 1966 1972 0 -57.52(-2.83%)
    Dec 21, 2018 2081 2107 2021 2029 0 -56.92(-2.73%)
    Dec 20, 2018 2136 2155 2064 2086 0 -49.34(-2.31%)
    Dec 19, 2018 2189 2237 2118 2136 0 -61.42(-2.80%)
    Dec 18, 2018 2204 2239 2175 2197 0 +13.85(+0.63%)
    Dec 17, 2018 2217 2251 2164 2183 0 -40.37(-1.82%)
    Dec 14, 2018 2249 2270 2212 2224 0 -53.41(-2.35%)
    Dec 13, 2018 2300 2319 2262 2277 0 -14.87(-0.65%)
    Dec 12, 2018 2299 2330 2277 2292 0 +36.98(+1.64%)
    Dec 11, 2018 2288 2309 2241 2255 0 +3.47(+0.15%)
    Dec 10, 2018 2241 2267 2202 2251 0 +16.75(+0.75%)
    Dec 07, 2018 2298 2320 2221 2235 0 -75.09(-3.25%)
    Dec 06, 2018 2280 2319 2236 2310 0 -21.55(-0.92%)
    Dec 04, 2018 2427 2441 2324 2331 0 -107.02(-4.39%)
    Dec 03, 2018 2419 2456 2399 2438 0 +64.04(+2.70%)
    Nov 30, 2018 2350 2381 2335 2374 0 +13.72(+0.58%)
    Nov 29, 2018 2358 2387 2338 2361 0 -9.19(-0.39%)
    Nov 28, 2018 2318 2373 2291 2370 0 +68.95(+3.00%)
    Nov 27, 2018 2281 2316 2262 2301 0 +4.21(+0.18%)
    Nov 26, 2018 2273 2305 2255 2297 0 +47.81(+2.13%)
    Nov 23, 2018 2215 2269 2210 2249 0 +9.55(+0.43%)
    Nov 21, 2018 2239 2239 2239 2239 0 +12.71(+0.57%)
    Nov 20, 2018 2184 2263 2169 2227 0 -3.94(-0.18%)
    Nov 19, 2018 2305 2314 2221 2230 0 -80.94(-3.50%)
    Nov 16, 2018 2275 2340 2260 2311 0 -8.59(-0.37%)
    Nov 15, 2018 2247 2329 2226 2320 0 +52.91(+2.33%)
    Nov 14, 2018 2290 2313 2253 2267 0 +0.09(+0.00%)
    Nov 13, 2018 2264 2310 2244 2267 0 +14.52(+0.64%)
    Nov 12, 2018 2323 2330 2240 2252 0 -107.57(-4.56%)
    Nov 09, 2018 2376 2392 2328 2360 0 -31.88(-1.33%)
    Nov 08, 2018 2386 2422 2373 2392 0 -10.65(-0.44%)
    Nov 07, 2018 2367 2412 2345 2403 0 +51.69(+2.20%)
    Nov 06, 2018 2322 2364 2311 2351 0 +29.18(+1.26%)
    Nov 05, 2018 2335 2350 2287 2322 0 -14.41(-0.62%)
    Nov 02, 2018 2340 2373 2295 2336 0 +7.35(+0.32%)
    Nov 01, 2018 2277 2343 2256 2329 0 +54.17(+2.38%)
    Oct 31, 2018 2271 2310 2245 2275 0 +29.50(+1.31%)
    Oct 30, 2018 2184 2255 2169 2245 0 +60.02(+2.75%)
    Oct 29, 2018 2254 2269 2148 2185 0 -32.37(-1.46%)
    Oct 26, 2018 2190 2251 2165 2217 0 +62.24(+2.89%)
    Oct 24, 2018 2268 2305 2150 2155 0 -106.03(-4.69%)
    Oct 23, 2018 2210 2281 2171 2261 0 -19.24(-0.84%)
    Oct 22, 2018 2292 2309 2249 2280 0 -4.33(-0.19%)
    Oct 19, 2018 2317 2342 2270 2285 0 -27.87(-1.21%)
    Oct 18, 2018 2361 2372 2297 2313 0 -68.61(-2.88%)
    Oct 17, 2018 2393 2413 2353 2381 0 +10.01(+0.42%)
    Oct 16, 2018 2319 2385 2308 2371 0 +86.38(+3.78%)
    Oct 15, 2018 2297 2316 2273 2285 0 -22.43(-0.97%)
    Oct 12, 2018 2304 2332 2272 2307 0 +55.52(+2.47%)
    Oct 11, 2018 2294 2342 2233 2252 0 -35.90(-1.57%)
    Oct 10, 2018 2366 2389 2281 2288 0 -113.29(-4.72%)
    Oct 09, 2018 2406 2428 2384 2401 0 -11.05(-0.46%)
    Oct 08, 2018 2417 2437 2378 2412 0 -21.90(-0.90%)
    Oct 05, 2018 2479 2493 2412 2434 0 -65.57(-2.62%)
    Oct 04, 2018 2536 2546 2474 2500 0 -52.55(-2.06%)
    Oct 03, 2018 2554 2575 2533 2552 0 +9.75(+0.38%)
    Oct 02, 2018 2541 2572 2526 2542 0 -3.73(-0.15%)
    Oct 01, 2018 2550 2575 2527 2546 0 +12.50(+0.49%)
    Sep 28, 2018 2523 2552 2511 2534 0 -2.18(-0.09%)
    Sep 27, 2018 2527 2552 2517 2536 0 +11.42(+0.45%)
    Sep 26, 2018 2534 2563 2513 2524 0 -17.79(-0.70%)
    Sep 25, 2018 2555 2565 2527 2542 0 -6.12(-0.24%)
    Sep 24, 2018 2552 2566 2521 2548 0 -2.13(-0.08%)
    Sep 21, 2018 2555 2576 2537 2550 0 -4.11(-0.16%)
    Sep 20, 2018 2538 2566 2524 2554 0 +29.68(+1.18%)
    Sep 19, 2018 2519 2538 2500 2525 0 +8.60(+0.34%)
    Sep 18, 2018 2507 2535 2496 2516 0 +19.71(+0.79%)
    Sep 17, 2018 2508 2524 2482 2496 0 -26.24(-1.04%)
    Sep 14, 2018 2528 2549 2506 2523 0 +3.61(+0.14%)
    Sep 13, 2018 2497 2536 2485 2519 0 +47.50(+1.92%)
    Sep 12, 2018 2466 2489 2433 2472 0 -20.76(-0.83%)
    Sep 11, 2018 2491 2509 2467 2492 0 -15.46(-0.62%)
    Sep 10, 2018 2511 2527 2487 2508 0 +23.95(+0.96%)
    Sep 07, 2018 2479 2517 2466 2484 0 -13.95(-0.56%)
    Sep 06, 2018 2537 2550 2483 2498 0 -49.89(-1.96%)
    Sep 05, 2018 2564 2573 2526 2548 0 -23.64(-0.92%)
    Sep 04, 2018 2582 2592 2545 2571 0 -31.73(-1.22%)
    Aug 31, 2018 2603 2603 2603 2603 0 +2.05(+0.08%)
    Aug 30, 2018 2599 2623 2587 2601 0 -5.82(-0.22%)
    Aug 29, 2018 2594 2620 2580 2607 0 +11.16(+0.43%)
    Aug 28, 2018 2600 2617 2576 2596 0 -2.91(-0.11%)
    Aug 27, 2018 2572 2613 2564 2599 0 +44.34(+1.74%)
    Aug 24, 2018 2543 2566 2532 2554 0 +19.04(+0.75%)
    Aug 23, 2018 2542 2558 2525 2535 0 -4.84(-0.19%)
    Aug 22, 2018 2528 2551 2513 2540 0 +6.80(+0.27%)
    Aug 21, 2018 2516 2549 2507 2533 0 +18.68(+0.74%)
    Aug 20, 2018 2513 2531 2495 2515 0 +8.13(+0.32%)
    Aug 17, 2018 2510 2530 2478 2506 0 -27.15(-1.07%)
    Aug 16, 2018 2536 2559 2518 2534 0 +11.72(+0.46%)
    Aug 15, 2018 2541 2556 2500 2522 0 -48.01(-1.87%)
    Aug 14, 2018 2565 2585 2551 2570 0 +16.38(+0.64%)
    Aug 13, 2018 2561 2581 2542 2553 0 -4.34(-0.17%)
    Aug 10, 2018 2557 2581 2541 2558 0 -25.89(-1.00%)
    Aug 09, 2018 2604 2619 2569 2584 0 -26.13(-1.00%)
    Aug 08, 2018 2612 2635 2589 2610 0 -0.33(-0.01%)
    Aug 07, 2018 2611 2628 2592 2610 0 +13.35(+0.51%)
    Aug 06, 2018 2581 2610 2569 2597 0 +12.26(+0.47%)
    Aug 03, 2018 2578 2601 2554 2585 0 +4.98(+0.19%)
    Aug 02, 2018 2543 2596 2529 2580 0 +22.95(+0.90%)
    Aug 01, 2018 2560 2594 2535 2557 0 -1.90(-0.07%)
    Jul 31, 2018 2537 2586 2516 2559 0 +34.43(+1.36%)
    Jul 30, 2018 2560 2572 2513 2524 0 -29.44(-1.15%)
    Jul 27, 2018 2590 2605 2532 2554 0 -25.29(-0.98%)
    Jul 26, 2018 2561 2593 2534 2579 0 +19.61(+0.77%)
    Jul 25, 2018 2506 2568 2485 2559 0 +77.90(+3.14%)
    Jul 24, 2018 2505 2534 2462 2481 0 -16.84(-0.67%)
    Jul 23, 2018 2490 2512 2462 2498 0 +3.90(+0.16%)
    Jul 20, 2018 2483 2512 2468 2494 0 +9.52(+0.38%)
    Jul 19, 2018 2479 2506 2461 2485 0 -4.25(-0.17%)
    Jul 18, 2018 2472 2501 2454 2489 0 +51.47(+2.11%)
    Jul 17, 2018 2390 2447 2384 2438 0 +39.31(+1.64%)
    Jul 16, 2018 2417 2429 2388 2398 0 -10.42(-0.43%)
    Jul 13, 2018 2403 2425 2391 2409 0 +3.26(+0.14%)
    Jul 12, 2018 2382 2411 2368 2405 0 +47.83(+2.03%)
    Jul 11, 2018 2382 2399 2346 2358 0 -52.22(-2.17%)
    Jul 10, 2018 2396 2422 2378 2410 0 +14.19(+0.59%)
    Jul 09, 2018 2379 2403 2356 2396 0 +34.89(+1.48%)
    Jul 06, 2018 2338 2369 2324 2361 0 +18.76(+0.80%)
    Jul 05, 2018 2333 2353 2314 2342 0 +33.36(+1.45%)
    Jul 03, 2018 2309 2309 2309 2309 0 -20.39(-0.88%)
    Jul 02, 2018 2313 2335 2286 2329 0 -12.14(-0.52%)
    Jun 29, 2018 2327 2364 2319 2341 0 +35.37(+1.53%)
    Jun 28, 2018 2286 2319 2266 2306 0 +6.54(+0.28%)
    Jun 27, 2018 2351 2367 2297 2299 0 -40.88(-1.75%)
    Jun 26, 2018 2341 2359 2324 2340 0 +9.91(+0.43%)
    Jun 25, 2018 2377 2386 2311 2330 0 -73.93(-3.08%)
    Jun 22, 2018 2424 2433 2385 2404 0 +0.51(+0.02%)
    Jun 21, 2018 2435 2442 2393 2404 0 -16.74(-0.69%)
    Jun 20, 2018 2427 2439 2405 2420 0 -1.73(-0.07%)
    Jun 19, 2018 2415 2438 2382 2422 0 -34.97(-1.42%)
    Jun 18, 2018 2451 2469 2427 2457 0 -24.03(-0.97%)
    Jun 15, 2018 2481 2495 2471 2481 0 -12.92(-0.52%)
    Jun 14, 2018 2500 2515 2476 2494 0 +2.77(+0.11%)
    Jun 13, 2018 2500 2521 2478 2491 0 +0.55(+0.02%)
    Jun 12, 2018 2476 2503 2460 2491 0 +13.58(+0.55%)
    Jun 11, 2018 2484 2502 2461 2477 0 +0.07(+0.00%)
    Jun 08, 2018 2468 2488 2449 2477 0 -1.52(-0.06%)
    Jun 07, 2018 2507 2516 2456 2479 0 -40.38(-1.60%)
    Jun 06, 2018 2496 2526 2475 2519 0 +30.12(+1.21%)
    Jun 05, 2018 2477 2502 2464 2489 0 +28.52(+1.16%)
    Jun 04, 2018 2449 2470 2435 2460 0 +19.74(+0.81%)
    Jun 01, 2018 2413 2447 2399 2441 0 +52.34(+2.19%)
    May 31, 2018 2408 2422 2374 2388 0 -13.19(-0.55%)
    May 30, 2018 2409 2433 2384 2401 0 +5.90(+0.25%)
    May 29, 2018 2397 2428 2368 2395 0 -19.12(-0.79%)
    May 25, 2018 2415 2415 2415 2415 0 -11.00(-0.45%)
    May 24, 2018 2428 2444 2404 2426 0 +0.84(+0.03%)
    May 23, 2018 2407 2437 2397 2425 0 -6.20(-0.26%)
    May 22, 2018 2439 2457 2421 2431 0 +4.26(+0.18%)
    May 21, 2018 2430 2450 2406 2427 0 +27.30(+1.14%)
    May 18, 2018 2409 2428 2375 2399 0 -39.08(-1.60%)
    May 17, 2018 2449 2465 2423 2438 0 -13.11(-0.53%)
    May 16, 2018 2429 2463 2422 2452 0 +30.84(+1.27%)
    May 15, 2018 2444 2456 2400 2421 0 -45.62(-1.85%)
    May 14, 2018 2467 2501 2453 2466 0 +18.44(+0.75%)
    May 11, 2018 2445 2466 2424 2448 0 +1.35(+0.06%)
    May 10, 2018 2420 2455 2408 2447 0 +38.34(+1.59%)
    May 09, 2018 2384 2417 2369 2408 0 +31.55(+1.33%)
    May 08, 2018 2363 2389 2351 2377 0 +4.69(+0.20%)
    May 07, 2018 2371 2395 2349 2372 0 +7.43(+0.31%)
    May 04, 2018 2310 2376 2292 2365 0 +46.18(+1.99%)
    May 03, 2018 2311 2330 2279 2318 0 +4.96(+0.21%)
    May 02, 2018 2323 2349 2300 2313 0 -10.45(-0.45%)
    May 01, 2018 2290 2335 2273 2324 0 +28.81(+1.26%)
    Apr 30, 2018 2316 2330 2286 2295 0 -22.92(-0.99%)
    Apr 27, 2018 2341 2355 2302 2318 0 -21.53(-0.92%)
    Apr 26, 2018 2322 2354 2301 2340 0 +31.78(+1.38%)
    Apr 25, 2018 2346 2359 2262 2308 0 -12.14(-0.52%)
    Apr 24, 2018 2366 2383 2291 2320 0 -34.55(-1.47%)
    Apr 23, 2018 2382 2398 2344 2354 0 -15.86(-0.67%)
    Apr 20, 2018 2381 2401 2357 2370 0 -10.83(-0.45%)
    Apr 19, 2018 2440 2452 2366 2381 0 -76.48(-3.11%)
    Apr 18, 2018 2472 2489 2436 2458 0 -32.36(-1.30%)
    Apr 17, 2018 2465 2506 2453 2490 0 +42.55(+1.74%)
    Apr 16, 2018 2446 2467 2420 2447 0 +13.88(+0.57%)
    Apr 13, 2018 2449 2459 2418 2434 0 -4.22(-0.17%)
    Apr 12, 2018 2426 2455 2416 2438 0 +23.11(+0.96%)
    Apr 11, 2018 2402 2437 2392 2415 0 -4.53(-0.19%)
    Apr 10, 2018 2397 2436 2378 2419 0 +70.21(+2.99%)
    Apr 09, 2018 2344 2399 2333 2349 0 +29.10(+1.25%)
    Apr 06, 2018 2363 2384 2302 2320 0 -67.46(-2.83%)
    Apr 05, 2018 2400 2422 2369 2387 0 +2.53(+0.11%)
    Apr 04, 2018 2304 2391 2292 2385 0 +23.77(+1.01%)
    Apr 03, 2018 2346 2376 2322 2361 0 +40.91(+1.76%)
    Apr 02, 2018 2379 2393 2291 2320 0 -68.88(-2.88%)
    Mar 29, 2018 2389 2389 2389 2389 0 +40.57(+1.73%)
    Mar 28, 2018 2385 2400 2334 2348 0 -44.65(-1.87%)
    Mar 27, 2018 2472 2486 2376 2393 0 -70.10(-2.85%)
    Mar 26, 2018 2436 2471 2402 2463 0 +79.13(+3.32%)
    Mar 23, 2018 2458 2475 2382 2384 0 -72.24(-2.94%)
    Mar 22, 2018 2502 2527 2451 2456 0 -79.29(-3.13%)
    Mar 21, 2018 2535 2570 2516 2536 0 +3.89(+0.15%)
    Mar 20, 2018 2505 2547 2496 2532 0 +27.74(+1.11%)
    Mar 19, 2018 2516 2529 2467 2504 0 -24.77(-0.98%)
    Mar 16, 2018 2541 2557 2515 2529 0 -10.94(-0.43%)
    Mar 15, 2018 2546 2573 2523 2540 0 +2.43(+0.10%)
    Mar 14, 2018 2552 2568 2517 2537 0 +2.88(+0.11%)
    Mar 13, 2018 2563 2572 2523 2534 0 -26.48(-1.03%)
    Mar 12, 2018 2569 2593 2546 2561 0 +6.56(+0.26%)
    Mar 09, 2018 2503 2562 2493 2554 0 +67.56(+2.72%)
    Mar 08, 2018 2496 2506 2466 2487 0 +0.71(+0.03%)
    Mar 07, 2018 2477 2492 2464 2486 0 +20.51(+0.83%)
    Mar 06, 2018 2427 2474 2415 2465 0 +54.77(+2.27%)
    Mar 05, 2018 2384 2432 2367 2411 0 +12.29(+0.51%)
    Mar 02, 2018 2348 2405 2326 2398 0 +25.69(+1.08%)
    Mar 01, 2018 2402 2421 2343 2373 0 -33.18(-1.38%)
    Feb 28, 2018 2434 2457 2401 2406 0 -18.30(-0.75%)
    Feb 27, 2018 2456 2473 2421 2424 0 -39.04(-1.58%)
    Feb 26, 2018 2441 2472 2425 2463 0 +38.89(+1.60%)
    Feb 23, 2018 2403 2432 2385 2424 0 +27.31(+1.14%)
    Feb 22, 2018 2411 2432 2387 2397 0 -13.39(-0.56%)
    Feb 21, 2018 2421 2460 2399 2410 0 -2.89(-0.12%)
    Feb 20, 2018 2388 2444 2375 2413 0 +15.08(+0.63%)
    Feb 16, 2018 2398 2398 2398 2398 0 -12.62(-0.52%)
    Feb 15, 2018 2388 2419 2350 2411 0 +44.74(+1.89%)
    Feb 14, 2018 2286 2377 2279 2366 0 +66.88(+2.91%)
    Feb 13, 2018 2295 2310 2283 2299 0 -4.34(-0.19%)
    Feb 12, 2018 2278 2324 2260 2304 0 +43.25(+1.91%)
    Feb 09, 2018 2245 2288 2172 2260 0 +44.83(+2.02%)
    Feb 08, 2018 2275 2337 2206 2216 0 -105.91(-4.56%)
    Feb 07, 2018 2342 2370 2305 2321 0 -37.68(-1.60%)
    Feb 06, 2018 2266 2372 2239 2359 0 +23.75(+1.02%)
    Feb 05, 2018 2385 2419 2300 2335 0 -69.35(-2.88%)
    Feb 02, 2018 2453 2463 2398 2405 0 -69.93(-2.83%)
    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.