• 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 (%)
    Feb 28, 2020 2727 2855 2709 2831 0 +0.53(+0.02%)
    Feb 27, 2020 2872 2948 2812 2830 0 -123.74(-4.19%)
    Feb 26, 2020 2968 3032 2939 2954 0 +8.02(+0.27%)
    Feb 25, 2020 3082 3095 2931 2946 0 -106.29(-3.48%)
    Feb 24, 2020 3058 3099 3020 3052 0 -136.62(-4.28%)
    Feb 21, 2020 3219 3233 3164 3189 0 -56.95(-1.75%)
    Feb 20, 2020 3264 3285 3204 3246 0 -26.10(-0.80%)
    Feb 19, 2020 3238 3287 3223 3272 0 +55.51(+1.73%)
    Feb 18, 2020 3215 3245 3184 3216 0 -49.59(-1.52%)
    Feb 14, 2020 3274 3298 3238 3266 0 -3.28(-0.10%)
    Feb 13, 2020 3248 3300 3222 3269 0 +13.67(+0.42%)
    Feb 12, 2020 3254 3285 3227 3255 0 +14.16(+0.44%)
    Feb 11, 2020 3217 3257 3206 3241 0 +53.61(+1.68%)
    Feb 10, 2020 3126 3194 3121 3188 0 +47.15(+1.50%)
    Feb 07, 2020 3175 3184 3127 3140 0 -60.46(-1.89%)
    Feb 06, 2020 3212 3226 3182 3201 0 +2.59(+0.08%)
    Feb 05, 2020 3198 3219 3159 3198 0 +55.24(+1.76%)
    Feb 04, 2020 3101 3163 3088 3143 0 +100.33(+3.30%)
    Feb 03, 2020 3016 3069 3005 3043 0 +56.26(+1.88%)
    Jan 31, 2020 3066 3073 2971 2987 0 -97.08(-3.15%)
    Jan 30, 2020 3093 3139 3043 3084 0 -67.92(-2.16%)
    Jan 29, 2020 3167 3200 3132 3152 0 +5.51(+0.18%)
    Jan 28, 2020 3132 3165 3100 3146 0 +31.29(+1.00%)
    Jan 27, 2020 3121 3153 3088 3115 0 -83.96(-2.62%)
    Jan 24, 2020 3252 3264 3180 3199 0 -31.75(-0.98%)
    Jan 23, 2020 3249 3261 3199 3230 0 -21.45(-0.66%)
    Jan 22, 2020 3262 3296 3238 3252 0 +5.85(+0.18%)
    Jan 21, 2020 3242 3278 3226 3246 0 -6.89(-0.21%)
    Jan 17, 2020 3262 3273 3230 3253 0 +0.15(+0.00%)
    Jan 16, 2020 3246 3267 3223 3253 0 +31.49(+0.98%)
    Jan 15, 2020 3225 3251 3202 3221 0 -5.94(-0.18%)
    Jan 14, 2020 3216 3265 3193 3227 0 +3.88(+0.12%)
    Jan 13, 2020 3209 3242 3173 3223 0 +25.18(+0.79%)
    Jan 10, 2020 3229 3241 3184 3198 0 -23.88(-0.74%)
    Jan 09, 2020 3230 3248 3199 3222 0 +13.58(+0.42%)
    Jan 08, 2020 3192 3232 3178 3208 0 +17.92(+0.56%)
    Jan 07, 2020 3172 3212 3157 3191 0 +34.28(+1.09%)
    Jan 06, 2020 3124 3165 3108 3156 0 -5.34(-0.17%)
    Jan 03, 2020 3152 3188 3142 3162 0 -43.60(-1.36%)
    Jan 02, 2020 3191 3218 3164 3205 0 +44.00(+1.39%)
    Dec 31, 2019 3150 3170 3133 3161 0 +6.90(+0.22%)
    Dec 30, 2019 3170 3179 3129 3154 0 -14.91(-0.47%)
    Dec 27, 2019 3184 3191 3156 3169 0 -2.93(-0.09%)
    Dec 26, 2019 3172 3185 3149 3172 0 +3.81(+0.12%)
    Dec 24, 2019 3170 3183 3146 3168 0 -6.82(-0.21%)
    Dec 23, 2019 3170 3191 3152 3175 0 +13.53(+0.43%)
    Dec 20, 2019 3159 3183 3132 3162 0 +28.98(+0.93%)
    Dec 19, 2019 3111 3140 3089 3133 0 +19.28(+0.62%)
    Dec 18, 2019 3126 3143 3093 3113 0 -13.02(-0.42%)
    Dec 17, 2019 3140 3151 3107 3126 0 +5.07(+0.16%)
    Dec 16, 2019 3129 3152 3106 3121 0 +18.28(+0.59%)
    Dec 13, 2019 3102 3133 3076 3103 0 +1.72(+0.06%)
    Dec 12, 2019 3053 3116 3046 3101 0 +43.38(+1.42%)
    Dec 11, 2019 3025 3073 3010 3058 0 +32.72(+1.08%)
    Dec 10, 2019 3028 3047 3007 3025 0 +4.13(+0.14%)
    Dec 09, 2019 3047 3064 3010 3021 0 -20.38(-0.67%)
    Dec 06, 2019 3034 3065 3020 3041 0 +47.44(+1.58%)
    Dec 05, 2019 2999 3015 2970 2994 0 +7.69(+0.26%)
    Dec 04, 2019 2979 3007 2965 2986 0 +27.65(+0.93%)
    Dec 03, 2019 2940 2971 2918 2959 0 -21.11(-0.71%)
    Dec 02, 2019 3020 3026 2958 2980 0 -34.30(-1.14%)
    Nov 29, 2019 3031 3042 3006 3014 0 -18.69(-0.62%)
    Nov 27, 2019 3017 3039 3005 3033 0 +19.99(+0.66%)
    Nov 26, 2019 3011 3033 2987 3013 0 +5.52(+0.18%)
    Nov 25, 2019 2979 3017 2968 3007 0 +45.50(+1.54%)
    Nov 22, 2019 2968 2986 2931 2962 0 +7.86(+0.27%)
    Nov 21, 2019 2971 2987 2930 2954 0 -37.66(-1.26%)
    Nov 20, 2019 2998 3026 2962 2992 0 -17.18(-0.57%)
    Nov 19, 2019 3012 3038 2982 3009 0 +3.32(+0.11%)
    Nov 18, 2019 3017 3040 2980 3005 0 -22.33(-0.74%)
    Nov 15, 2019 2995 3041 2984 3028 0 +80.37(+2.73%)
    Nov 14, 2019 2944 2959 2916 2947 0 -1.16(-0.04%)
    Nov 13, 2019 2923 2963 2910 2949 0 +15.77(+0.54%)
    Nov 12, 2019 2938 2964 2917 2933 0 +5.03(+0.17%)
    Nov 11, 2019 2915 2945 2902 2928 0 -4.63(-0.16%)
    Nov 08, 2019 2924 2946 2899 2932 0 +2.33(+0.08%)
    Nov 07, 2019 2951 2965 2916 2930 0 -4.89(-0.17%)
    Nov 06, 2019 2940 2954 2905 2935 0 -13.96(-0.47%)
    Nov 05, 2019 2967 2990 2929 2949 0 -19.52(-0.66%)
    Nov 04, 2019 2977 3000 2948 2968 0 +13.99(+0.47%)
    Nov 01, 2019 2935 2970 2917 2954 0 +55.00(+1.90%)
    Oct 31, 2019 2909 2935 2860 2899 0 -16.99(-0.58%)
    Oct 30, 2019 2895 2934 2861 2916 0 +7.68(+0.26%)
    Oct 29, 2019 2932 2959 2887 2909 0 -32.55(-1.11%)
    Oct 28, 2019 2915 2968 2906 2941 0 +44.10(+1.52%)
    Oct 25, 2019 2874 2918 2845 2897 0 -3.14(-0.11%)
    Oct 24, 2019 2880 2919 2851 2900 0 +50.03(+1.76%)
    Oct 23, 2019 2847 2874 2806 2850 0 +39.38(+1.40%)
    Oct 22, 2019 2835 2862 2800 2811 0 -30.22(-1.06%)
    Oct 21, 2019 2827 2855 2811 2841 0 +40.25(+1.44%)
    Oct 18, 2019 2804 2824 2779 2801 0 -4.61(-0.16%)
    Oct 17, 2019 2815 2840 2791 2806 0 +11.64(+0.42%)
    Oct 16, 2019 2823 2840 2780 2794 0 -62.92(-2.20%)
    Oct 15, 2019 2828 2875 2819 2857 0 +40.86(+1.45%)
    Oct 14, 2019 2807 2833 2793 2816 0 +6.54(+0.23%)
    Oct 11, 2019 2807 2847 2792 2809 0 +55.55(+2.02%)
    Oct 10, 2019 2726 2781 2719 2754 0 +32.71(+1.20%)
    Oct 09, 2019 2709 2741 2694 2721 0 +53.11(+1.99%)
    Oct 08, 2019 2726 2745 2655 2668 0 -100.13(-3.62%)
    Oct 07, 2019 2772 2801 2759 2768 0 -10.59(-0.38%)
    Oct 04, 2019 2729 2783 2722 2779 0 +55.00(+2.02%)
    Oct 03, 2019 2687 2732 2652 2724 0 +32.57(+1.21%)
    Oct 02, 2019 2722 2734 2666 2691 0 -54.58(-1.99%)
    Oct 01, 2019 2801 2825 2738 2746 0 -42.97(-1.54%)
    Sep 30, 2019 2766 2807 2752 2789 0 +29.81(+1.08%)
    Sep 27, 2019 2789 2808 2736 2759 0 -30.41(-1.09%)
    Sep 26, 2019 2791 2810 2763 2789 0 +10.08(+0.36%)
    Sep 25, 2019 2751 2800 2723 2779 0 +17.33(+0.63%)
    Sep 24, 2019 2817 2831 2748 2762 0 -42.49(-1.52%)
    Sep 23, 2019 2797 2832 2780 2804 0 -6.50(-0.23%)
    Sep 20, 2019 2833 2855 2795 2811 0 -10.81(-0.38%)
    Sep 19, 2019 2828 2852 2809 2822 0 -4.54(-0.16%)
    Sep 18, 2019 2812 2838 2785 2826 0 +15.26(+0.54%)
    Sep 17, 2019 2805 2830 2781 2811 0 -17.87(-0.63%)
    Sep 16, 2019 2821 2849 2805 2829 0 -17.16(-0.60%)
    Sep 13, 2019 2843 2870 2825 2846 0 +15.97(+0.56%)
    Sep 12, 2019 2827 2858 2801 2830 0 +8.21(+0.29%)
    Sep 11, 2019 2764 2826 2741 2822 0 +65.60(+2.38%)
    Sep 10, 2019 2740 2774 2700 2756 0 +0.46(+0.02%)
    Sep 09, 2019 2765 2788 2731 2756 0 +2.07(+0.08%)
    Sep 06, 2019 2759 2778 2736 2754 0 +5.67(+0.21%)
    Sep 05, 2019 2717 2772 2704 2748 0 +79.94(+3.00%)
    Sep 04, 2019 2650 2685 2632 2668 0 +51.78(+1.98%)
    Sep 03, 2019 2636 2650 2596 2616 0 -42.77(-1.61%)
    Aug 30, 2019 2671 2686 2636 2659 0 +12.09(+0.46%)
    Aug 29, 2019 2624 2663 2615 2647 0 +60.21(+2.33%)
    Aug 28, 2019 2557 2599 2541 2587 0 +19.29(+0.75%)
    Aug 27, 2019 2583 2597 2552 2568 0 +3.15(+0.12%)
    Aug 26, 2019 2576 2588 2545 2564 0 +15.47(+0.61%)
    Aug 23, 2019 2614 2636 2532 2549 0 -78.37(-2.98%)
    Aug 22, 2019 2638 2652 2604 2627 0 -5.52(-0.21%)
    Aug 21, 2019 2640 2656 2617 2633 0 +19.02(+0.73%)
    Aug 20, 2019 2629 2644 2605 2614 0 -23.19(-0.88%)
    Aug 19, 2019 2645 2661 2618 2637 0 +31.60(+1.21%)
    Aug 16, 2019 2584 2621 2562 2605 0 +29.97(+1.16%)
    Aug 15, 2019 2580 2597 2548 2575 0 +14.92(+0.58%)
    Aug 14, 2019 2587 2607 2548 2560 0 -82.44(-3.12%)
    Aug 13, 2019 2585 2671 2570 2643 0 +49.64(+1.91%)
    Aug 12, 2019 2615 2629 2580 2593 0 -34.63(-1.32%)
    Aug 09, 2019 2653 2666 2606 2628 0 -44.88(-1.68%)
    Aug 08, 2019 2635 2680 2626 2673 0 +60.20(+2.30%)
    Aug 07, 2019 2581 2625 2557 2613 0 +3.69(+0.14%)
    Aug 06, 2019 2592 2628 2561 2609 0 +50.76(+1.98%)
    Aug 05, 2019 2591 2606 2534 2558 0 -87.45(-3.31%)
    Aug 02, 2019 2683 2691 2612 2646 0 -44.40(-1.65%)
    Aug 01, 2019 2724 2776 2665 2690 0 -23.25(-0.86%)
    Jul 31, 2019 2762 2776 2687 2713 0 -57.79(-2.09%)
    Jul 30, 2019 2762 2797 2739 2771 0 -44.20(-1.57%)
    Jul 29, 2019 2811 2825 2786 2815 0 +6.50(+0.23%)
    Jul 26, 2019 2817 2834 2787 2809 0 +7.14(+0.25%)
    Jul 25, 2019 2829 2839 2789 2802 0 -33.57(-1.18%)
    Jul 24, 2019 2807 2849 2773 2835 0 +15.47(+0.55%)
    Jul 23, 2019 2805 2832 2788 2820 0 +30.81(+1.10%)
    Jul 22, 2019 2760 2803 2752 2789 0 +48.28(+1.76%)
    Jul 19, 2019 2769 2781 2734 2741 0 -27.48(-0.99%)
    Jul 18, 2019 2728 2783 2714 2768 0 +52.06(+1.92%)
    Jul 17, 2019 2719 2739 2693 2716 0 +28.92(+1.08%)
    Jul 16, 2019 2686 2709 2670 2687 0 -14.23(-0.53%)
    Jul 15, 2019 2718 2733 2685 2701 0 -11.84(-0.44%)
    Jul 12, 2019 2703 2728 2684 2713 0 -47.27(-1.71%)
    Jul 11, 2019 2781 2789 2737 2760 0 -10.16(-0.37%)
    Jul 10, 2019 2783 2806 2759 2771 0 +1.05(+0.04%)
    Jul 09, 2019 2750 2778 2736 2770 0 +3.44(+0.12%)
    Jul 08, 2019 2780 2791 2745 2766 0 -33.50(-1.20%)
    Jul 05, 2019 2806 2817 2768 2800 0 -32.23(-1.14%)
    Jul 03, 2019 2819 2841 2805 2832 0 +17.95(+0.64%)
    Jul 02, 2019 2819 2831 2782 2814 0 -10.69(-0.38%)
    Jul 01, 2019 2841 2861 2795 2825 0 +54.33(+1.96%)
    Jun 28, 2019 2758 2789 2729 2770 0 +26.96(+0.98%)
    Jun 27, 2019 2730 2755 2714 2743 0 +23.56(+0.87%)
    Jun 26, 2019 2718 2738 2696 2720 0 +28.93(+1.08%)
    Jun 25, 2019 2717 2738 2681 2691 0 -27.99(-1.03%)
    Jun 24, 2019 2729 2741 2700 2719 0 -3.89(-0.14%)
    Jun 21, 2019 2712 2736 2690 2723 0 +5.14(+0.19%)
    Jun 20, 2019 2729 2746 2689 2718 0 +35.63(+1.33%)
    Jun 19, 2019 2664 2694 2647 2682 0 +25.59(+0.96%)
    Jun 18, 2019 2616 2675 2602 2656 0 +56.72(+2.18%)
    Jun 17, 2019 2601 2623 2580 2600 0 +3.61(+0.14%)
    Jun 14, 2019 2602 2618 2573 2596 0 -29.96(-1.14%)
    Jun 13, 2019 2619 2636 2602 2626 0 +13.13(+0.50%)
    Jun 12, 2019 2622 2637 2591 2613 0 -21.14(-0.80%)
    Jun 11, 2019 2658 2677 2617 2634 0 +9.99(+0.38%)
    Jun 10, 2019 2599 2645 2593 2624 0 +35.98(+1.39%)
    Jun 07, 2019 2562 2608 2548 2588 0 +48.53(+1.91%)
    Jun 06, 2019 2523 2551 2510 2539 0 +22.74(+0.90%)
    Jun 05, 2019 2514 2537 2483 2517 0 +26.06(+1.05%)
    Jun 04, 2019 2459 2495 2440 2491 0 +60.09(+2.47%)
    Jun 03, 2019 2444 2476 2416 2431 0 -8.06(-0.33%)
    May 31, 2019 2439 2465 2424 2439 0 -26.76(-1.09%)
    May 30, 2019 2453 2485 2444 2465 0 +19.01(+0.78%)
    May 29, 2019 2441 2471 2420 2446 0 -19.88(-0.81%)
    May 28, 2019 2501 2520 2462 2466 0 -17.93(-0.72%)
    May 24, 2019 2497 2521 2478 2484 0 +5.02(+0.20%)
    May 23, 2019 2479 2500 2445 2479 0 -30.93(-1.23%)
    May 22, 2019 2493 2532 2479 2510 0 +7.73(+0.31%)
    May 21, 2019 2496 2526 2484 2502 0 +42.26(+1.72%)
    May 20, 2019 2482 2511 2440 2460 0 -59.91(-2.38%)
    May 17, 2019 2538 2576 2514 2520 0 -28.40(-1.11%)
    May 16, 2019 2547 2576 2527 2548 0 +11.41(+0.45%)
    May 15, 2019 2499 2557 2481 2537 0 +12.85(+0.51%)
    May 14, 2019 2495 2544 2486 2524 0 +57.01(+2.31%)
    May 13, 2019 2500 2513 2450 2467 0 -102.48(-3.99%)
    May 10, 2019 2558 2585 2504 2570 0 -0.76(-0.03%)
    May 09, 2019 2564 2583 2518 2570 0 -24.16(-0.93%)
    May 08, 2019 2603 2628 2581 2595 0 -12.15(-0.47%)
    May 07, 2019 2635 2647 2576 2607 0 -55.67(-2.09%)
    May 06, 2019 2618 2673 2597 2662 0 -24.61(-0.92%)
    May 03, 2019 2666 2702 2648 2687 0 +46.22(+1.75%)
    May 02, 2019 2629 2667 2602 2641 0 +2.46(+0.09%)
    May 01, 2019 2664 2686 2624 2638 0 -20.91(-0.79%)
    Apr 30, 2019 2633 2676 2604 2659 0 +0.57(+0.02%)
    Apr 29, 2019 2666 2686 2641 2659 0 -10.41(-0.39%)
    Apr 26, 2019 2643 2677 2612 2669 0 +11.36(+0.43%)
    Apr 25, 2019 2654 2692 2615 2658 0 +7.20(+0.27%)
    Apr 24, 2019 2665 2699 2635 2650 0 -9.67(-0.36%)
    Apr 23, 2019 2617 2678 2606 2660 0 +26.52(+1.01%)
    Apr 22, 2019 2638 2660 2613 2634 0 -9.93(-0.38%)
    Apr 18, 2019 2644 2664 2615 2644 0 +13.07(+0.50%)
    Apr 17, 2019 2695 2705 2601 2630 0 -36.26(-1.36%)
    Apr 16, 2019 2695 2721 2645 2667 0 -13.45(-0.50%)
    Apr 15, 2019 2698 2709 2661 2680 0 -21.50(-0.80%)
    Apr 12, 2019 2693 2716 2675 2702 0 +35.62(+1.34%)
    Apr 11, 2019 2654 2679 2643 2666 0 +7.20(+0.27%)
    Apr 10, 2019 2644 2670 2632 2659 0 +12.19(+0.46%)
    Apr 09, 2019 2660 2676 2632 2647 0 -27.97(-1.05%)
    Apr 08, 2019 2657 2677 2629 2675 0 +15.40(+0.58%)
    Apr 05, 2019 2647 2673 2637 2659 0 +24.56(+0.93%)
    Apr 04, 2019 2637 2654 2610 2635 0 -3.97(-0.15%)
    Apr 03, 2019 2628 2662 2617 2639 0 +38.99(+1.50%)
    Apr 02, 2019 2602 2613 2577 2600 0 -0.37(-0.01%)
    Apr 01, 2019 2572 2608 2565 2600 0 +55.27(+2.17%)
    Mar 29, 2019 2529 2553 2512 2545 0 +39.30(+1.57%)
    Mar 28, 2019 2503 2524 2484 2505 0 +6.52(+0.26%)
    Mar 27, 2019 2528 2541 2477 2499 0 -30.84(-1.22%)
    Mar 26, 2019 2531 2550 2506 2530 0 +18.01(+0.72%)
    Mar 25, 2019 2512 2534 2482 2512 0 -0.18(-0.01%)
    Mar 22, 2019 2577 2584 2508 2512 0 -83.85(-3.23%)
    Mar 21, 2019 2533 2609 2530 2596 0 +56.44(+2.22%)
    Mar 20, 2019 2546 2569 2511 2539 0 -8.49(-0.33%)
    Mar 19, 2019 2544 2569 2529 2548 0 +14.42(+0.57%)
    Mar 18, 2019 2540 2555 2513 2533 0 -12.39(-0.49%)
    Mar 15, 2019 2514 2561 2506 2546 0 +52.23(+2.09%)
    Mar 14, 2019 2492 2511 2475 2494 0 +5.71(+0.23%)
    Mar 13, 2019 2486 2504 2469 2488 0 +16.13(+0.65%)
    Mar 12, 2019 2470 2486 2453 2472 0 +12.17(+0.49%)
    Mar 11, 2019 2425 2468 2417 2460 0 +41.92(+1.73%)
    Mar 08, 2019 2394 2424 2377 2418 0 +0.39(+0.02%)
    Mar 07, 2019 2443 2447 2397 2417 0 -31.63(-1.29%)
    Mar 06, 2019 2484 2490 2442 2449 0 -37.39(-1.50%)
    Mar 05, 2019 2511 2521 2477 2486 0 -26.81(-1.07%)
    Mar 04, 2019 2545 2563 2486 2513 0 -18.94(-0.75%)
    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.