• 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 (%)
    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%)
    Mar 01, 2019 2519 2547 2498 2532 0 +30.51(+1.22%)
    Feb 28, 2019 2495 2515 2479 2502 0 -4.23(-0.17%)
    Feb 27, 2019 2481 2517 2459 2506 0 +13.44(+0.54%)
    Feb 26, 2019 2498 2513 2481 2492 0 -14.22(-0.57%)
    Feb 25, 2019 2503 2529 2492 2507 0 +23.02(+0.93%)
    Feb 22, 2019 2462 2489 2455 2484 0 +33.86(+1.38%)
    Feb 21, 2019 2453 2466 2432 2450 0 -15.01(-0.61%)
    Feb 20, 2019 2453 2476 2438 2465 0 +11.75(+0.48%)
    Feb 19, 2019 2448 2472 2438 2453 0 -9.70(-0.39%)
    Feb 15, 2019 2450 2475 2425 2463 0 +27.64(+1.14%)
    Feb 14, 2019 2433 2453 2421 2435 0 -2.96(-0.12%)
    Feb 13, 2019 2446 2460 2423 2438 0 +0.69(+0.03%)
    Feb 12, 2019 2406 2450 2397 2437 0 +52.17(+2.19%)
    Feb 11, 2019 2384 2404 2368 2385 0 +1.14(+0.05%)
    Feb 08, 2019 2350 2388 2340 2384 0 +11.43(+0.48%)
    Feb 07, 2019 2397 2412 2353 2373 0 -50.06(-2.07%)
    Feb 06, 2019 2393 2436 2389 2423 0 +34.32(+1.44%)
    Feb 05, 2019 2372 2400 2361 2388 0 +16.56(+0.70%)
    Feb 04, 2019 2367 2384 2342 2372 0 +4.81(+0.20%)
    Feb 01, 2019 2363 2391 2345 2367 0 +10.32(+0.44%)
    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%)
    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.