• 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 14, 2021 4820 4945 4793 4886 0 +150.58(+3.18%)
    Jan 13, 2021 4755 4790 4709 4736 0 +341.22(+7.76%)
    Dec 23, 2020 4412 4439 4363 4395 0 +3.96(+0.09%)
    Dec 22, 2020 4377 4424 4348 4391 0 +25.92(+0.59%)
    Dec 21, 2020 4307 4384 4261 4365 0 -28.52(-0.65%)
    Dec 18, 2020 4401 4434 4334 4393 0 -2.72(-0.06%)
    Dec 17, 2020 4382 4425 4351 4396 0 +46.15(+1.06%)
    Dec 16, 2020 4376 4403 4312 4350 0 -40.64(-0.93%)
    Dec 15, 2020 4373 4420 4328 4390 0 +74.49(+1.73%)
    Dec 14, 2020 4328 4390 4300 4316 0 +7.15(+0.17%)
    Dec 11, 2020 4297 4342 4265 4309 0 -18.67(-0.43%)
    Dec 10, 2020 4283 4364 4258 4327 0 +31.46(+0.73%)
    Dec 09, 2020 4398 4422 4269 4296 0 -106.04(-2.41%)
    Dec 08, 2020 4369 4431 4356 4402 0 +19.52(+0.45%)
    Dec 07, 2020 4374 4416 4339 4382 0 +3.91(+0.09%)
    Dec 04, 2020 4317 4392 4290 4379 0 +71.96(+1.67%)
    Dec 03, 2020 4318 4354 4273 4307 0 +6.77(+0.16%)
    Dec 02, 2020 4258 4322 4222 4300 0 +42.10(+0.99%)
    Dec 01, 2020 4234 4294 4198 4258 0 +76.26(+1.82%)
    Nov 30, 2020 4156 4204 4104 4181 0 +37.64(+0.91%)
    Nov 27, 2020 4104 4167 4064 4144 0 +75.47(+1.86%)
    Nov 25, 2020 4066 4103 4024 4068 0 -1.65(-0.04%)
    Nov 24, 2020 4066 4108 4017 4070 0 +10.56(+0.26%)
    Nov 23, 2020 4054 4104 3991 4059 0 +33.70(+0.84%)
    Nov 20, 2020 4032 4084 4007 4026 0 -6.24(-0.15%)
    Nov 19, 2020 3998 4055 3959 4032 0 +23.72(+0.59%)
    Nov 18, 2020 4074 4114 3979 4008 0 -66.98(-1.64%)
    Nov 17, 2020 4064 4101 4032 4075 0 -8.74(-0.21%)
    Nov 16, 2020 4098 4138 4030 4084 0 +19.81(+0.49%)
    Nov 13, 2020 4060 4101 4020 4064 0 +65.91(+1.65%)
    Nov 12, 2020 4030 4082 3969 3998 0 -33.63(-0.83%)
    Nov 11, 2020 3970 4068 3940 4032 0 +104.56(+2.66%)
    Nov 10, 2020 3994 4031 3888 3927 0 -75.68(-1.89%)
    Nov 09, 2020 4165 4222 3990 4003 0 -91.51(-2.23%)
    Nov 06, 2020 4046 4126 4004 4095 0 +61.04(+1.51%)
    Nov 05, 2020 4021 4093 3961 4033 0 +113.02(+2.88%)
    Nov 04, 2020 3855 3963 3817 3920 0 +115.16(+3.03%)
    Nov 03, 2020 3780 3864 3762 3805 0 +80.77(+2.17%)
    Nov 02, 2020 3715 3778 3681 3725 0 +50.87(+1.38%)
    Oct 30, 2020 3681 3721 3614 3674 0 -47.86(-1.29%)
    Oct 29, 2020 3692 3771 3647 3722 0 +40.83(+1.11%)
    Oct 28, 2020 3710 3752 3656 3681 0 -95.78(-2.54%)
    Oct 27, 2020 3788 3828 3744 3776 0 +1.56(+0.04%)
    Oct 26, 2020 3788 3824 3727 3775 0 -60.78(-1.58%)
    Oct 23, 2020 3851 3868 3792 3836 0 -3.17(-0.08%)
    Oct 22, 2020 3807 3874 3777 3839 0 +36.07(+0.95%)
    Oct 21, 2020 3835 3874 3780 3803 0 -4.08(-0.11%)
    Oct 20, 2020 3807 3854 3785 3807 0 +14.96(+0.39%)
    Oct 19, 2020 3852 3874 3772 3792 0 -37.65(-0.98%)
    Oct 16, 2020 3845 3878 3811 3830 0 +12.78(+0.33%)
    Oct 15, 2020 3779 3836 3748 3817 0 -36.84(-0.96%)
    Oct 14, 2020 3894 3931 3826 3854 0 -45.85(-1.18%)
    Oct 13, 2020 3892 3941 3857 3899 0 +6.67(+0.17%)
    Oct 12, 2020 3876 3930 3849 3893 0 +51.65(+1.34%)
    Oct 09, 2020 3817 3862 3796 3841 0 +61.48(+1.63%)
    Oct 08, 2020 3755 3793 3723 3780 0 +45.57(+1.22%)
    Oct 07, 2020 3703 3756 3684 3734 0 +66.19(+1.80%)
    Oct 06, 2020 3697 3740 3653 3668 0 -43.91(-1.18%)
    Oct 05, 2020 3638 3724 3633 3712 0 +115.94(+3.22%)
    Oct 02, 2020 3591 3651 3571 3596 0 -59.33(-1.62%)
    Oct 01, 2020 3664 3713 3609 3655 0 +36.65(+1.01%)
    Sep 30, 2020 3599 3655 3579 3619 0 +12.90(+0.36%)
    Sep 29, 2020 3581 3633 3569 3606 0 +27.18(+0.76%)
    Sep 28, 2020 3550 3598 3526 3578 0 +72.74(+2.07%)
    Sep 25, 2020 3437 3521 3410 3506 0 +37.09(+1.07%)
    Sep 24, 2020 3431 3503 3406 3469 0 +20.26(+0.59%)
    Sep 23, 2020 3520 3544 3440 3448 0 -63.41(-1.81%)
    Sep 22, 2020 3488 3528 3444 3512 0 +29.48(+0.85%)
    Sep 21, 2020 3446 3511 3384 3482 0 -52.89(-1.50%)
    Sep 18, 2020 3557 3586 3492 3535 0 -21.65(-0.61%)
    Sep 17, 2020 3516 3599 3484 3557 0 -13.92(-0.39%)
    Sep 16, 2020 3648 3690 3559 3571 0 -53.64(-1.48%)
    Sep 15, 2020 3639 3662 3605 3624 0 +19.20(+0.53%)
    Sep 14, 2020 3606 3640 3580 3605 0 +60.75(+1.71%)
    Sep 11, 2020 3548 3594 3507 3544 0 +43.81(+1.25%)
    Sep 10, 2020 3558 3597 3485 3501 0 -23.80(-0.68%)
    Sep 09, 2020 3504 3571 3466 3524 0 +83.42(+2.42%)
    Sep 08, 2020 3450 3501 3404 3441 0 -118.57(-3.33%)
    Sep 04, 2020 3596 3621 3455 3560 0 -61.29(-1.69%)
    Sep 03, 2020 3770 3777 3576 3621 0 -196.13(-5.14%)
    Sep 02, 2020 3745 3835 3711 3817 0 +106.04(+2.86%)
    Sep 01, 2020 3701 3732 3670 3711 0 +43.41(+1.18%)
    Aug 31, 2020 3666 3706 3639 3668 0 -12.50(-0.34%)
    Aug 28, 2020 3641 3686 3617 3680 0 +40.57(+1.11%)
    Aug 27, 2020 3670 3709 3570 3640 0 -65.56(-1.77%)
    Aug 26, 2020 3674 3723 3659 3705 0 +27.65(+0.75%)
    Aug 25, 2020 3672 3696 3640 3677 0 +15.73(+0.43%)
    Aug 24, 2020 3690 3715 3621 3662 0 +8.99(+0.25%)
    Aug 21, 2020 3626 3672 3598 3653 0 +6.93(+0.19%)
    Aug 20, 2020 3644 3671 3612 3646 0 -30.72(-0.84%)
    Aug 19, 2020 3702 3719 3655 3676 0 -9.09(-0.25%)
    Aug 18, 2020 3722 3737 3670 3686 0 -18.40(-0.50%)
    Aug 17, 2020 3707 3739 3682 3704 0 +28.80(+0.78%)
    Aug 14, 2020 3687 3723 3647 3675 0 -11.89(-0.32%)
    Aug 13, 2020 3682 3721 3650 3687 0 -2.54(-0.07%)
    Aug 12, 2020 3635 3709 3615 3690 0 +83.52(+2.32%)
    Aug 11, 2020 3644 3675 3581 3606 0 -31.64(-0.87%)
    Aug 10, 2020 3639 3670 3594 3638 0 -3.26(-0.09%)
    Aug 07, 2020 3638 3686 3591 3641 0 -53.06(-1.44%)
    Aug 06, 2020 3709 3729 3643 3694 0 -27.44(-0.74%)
    Aug 05, 2020 3715 3752 3684 3721 0 +19.47(+0.53%)
    Aug 04, 2020 3710 3732 3666 3702 0 -2.15(-0.06%)
    Aug 03, 2020 3669 3731 3654 3704 0 +75.21(+2.07%)
    Jul 31, 2020 3639 3662 3574 3629 0 -11.74(-0.32%)
    Jul 30, 2020 3597 3658 3580 3641 0 -0.31(-0.01%)
    Jul 29, 2020 3631 3670 3601 3641 0 +5.20(+0.14%)
    Jul 28, 2020 3678 3706 3625 3636 0 -56.10(-1.52%)
    Jul 27, 2020 3616 3712 3601 3692 0 +110.87(+3.10%)
    Jul 24, 2020 3594 3627 3542 3581 0 -93.79(-2.55%)
    Jul 23, 2020 3721 3763 3651 3675 0 -28.99(-0.78%)
    Jul 22, 2020 3690 3748 3664 3704 0 +52.22(+1.43%)
    Jul 21, 2020 3694 3722 3636 3652 0 -26.44(-0.72%)
    Jul 20, 2020 3618 3696 3600 3678 0 +69.36(+1.92%)
    Jul 17, 2020 3603 3637 3567 3609 0 +18.64(+0.52%)
    Jul 16, 2020 3561 3630 3526 3590 0 +22.40(+0.63%)
    Jul 15, 2020 3587 3613 3515 3568 0 -11.85(-0.33%)
    Jul 14, 2020 3494 3587 3462 3579 0 +73.26(+2.09%)
    Jul 13, 2020 3570 3626 3497 3506 0 -40.64(-1.15%)
    Jul 10, 2020 3582 3597 3521 3547 0 -20.37(-0.57%)
    Jul 09, 2020 3559 3593 3507 3567 0 +16.35(+0.46%)
    Jul 08, 2020 3539 3589 3505 3551 0 +50.20(+1.43%)
    Jul 07, 2020 3527 3567 3491 3501 0 -44.08(-1.24%)
    Jul 06, 2020 3503 3581 3485 3545 0 +112.89(+3.29%)
    Jul 02, 2020 3421 3471 3407 3432 0 +53.38(+1.58%)
    Jul 01, 2020 3410 3424 3354 3378 0 -27.05(-0.79%)
    Jun 30, 2020 3329 3423 3320 3406 0 +67.13(+2.01%)
    Jun 29, 2020 3333 3354 3287 3338 0 +24.71(+0.75%)
    Jun 26, 2020 3357 3383 3292 3314 0 -44.82(-1.33%)
    Jun 25, 2020 3315 3364 3267 3359 0 +36.77(+1.11%)
    Jun 24, 2020 3382 3401 3295 3322 0 -75.69(-2.23%)
    Jun 23, 2020 3412 3438 3374 3397 0 +22.54(+0.67%)
    Jun 22, 2020 3369 3395 3324 3375 0 +4.25(+0.13%)
    Jun 19, 2020 3406 3436 3343 3371 0 +20.92(+0.62%)
    Jun 18, 2020 3347 3386 3325 3350 0 -15.96(-0.47%)
    Jun 17, 2020 3366 3405 3335 3366 0 +40.10(+1.21%)
    Jun 16, 2020 3340 3373 3274 3326 0 +49.81(+1.52%)
    Jun 15, 2020 3174 3290 3160 3276 0 +38.81(+1.20%)
    Jun 12, 2020 3272 3297 3165 3237 0 +57.29(+1.80%)
    Jun 11, 2020 3298 3324 3173 3180 0 -183.07(-5.44%)
    Jun 10, 2020 3375 3405 3335 3363 0 +7.31(+0.22%)
    Jun 09, 2020 3343 3397 3314 3355 0 -15.55(-0.46%)
    Jun 08, 2020 3367 3402 3322 3371 0 -23.48(-0.69%)
    Jun 05, 2020 3373 3443 3347 3394 0 +66.19(+1.99%)
    Jun 04, 2020 3293 3357 3280 3328 0 +15.29(+0.46%)
    Jun 03, 2020 3288 3346 3254 3313 0 +58.88(+1.81%)
    Jun 02, 2020 3236 3265 3195 3254 0 +35.46(+1.10%)
    Jun 01, 2020 3202 3243 3185 3219 0 -6.83(-0.21%)
    May 29, 2020 3200 3245 3154 3225 0 +41.94(+1.32%)
    May 28, 2020 3193 3255 3153 3184 0 +3.77(+0.12%)
    May 27, 2020 3155 3188 3067 3180 0 +44.68(+1.43%)
    May 26, 2020 3184 3219 3120 3135 0 +8.49(+0.27%)
    May 22, 2020 3108 3138 3077 3127 0 +14.60(+0.47%)
    May 21, 2020 3160 3177 3093 3112 0 -60.72(-1.91%)
    May 20, 2020 3146 3207 3124 3173 0 +86.25(+2.79%)
    May 19, 2020 3080 3143 3052 3086 0 -1.73(-0.06%)
    May 18, 2020 3046 3116 3029 3088 0 +102.88(+3.45%)
    May 15, 2020 2961 3016 2926 2985 0 -21.19(-0.70%)
    May 14, 2020 2909 3018 2867 3007 0 +49.34(+1.67%)
    May 13, 2020 2988 3031 2914 2957 0 -19.65(-0.66%)
    May 12, 2020 3060 3084 2967 2977 0 -70.93(-2.33%)
    May 11, 2020 2994 3065 2975 3048 0 +25.40(+0.84%)
    May 08, 2020 3030 3068 2976 3022 0 +28.82(+0.96%)
    May 07, 2020 2992 3023 2953 2994 0 +45.88(+1.56%)
    May 06, 2020 2953 2990 2922 2948 0 +27.83(+0.95%)
    May 05, 2020 2894 2973 2875 2920 0 +67.87(+2.38%)
    May 04, 2020 2837 2871 2802 2852 0 +5.88(+0.21%)
    May 01, 2020 2896 2913 2822 2846 0 -100.91(-3.42%)
    Apr 30, 2020 3010 3037 2923 2947 0 -95.96(-3.15%)
    Apr 29, 2020 2988 3068 2954 3043 0 +98.61(+3.35%)
    Apr 28, 2020 3002 3033 2913 2944 0 -15.85(-0.54%)
    Apr 27, 2020 2929 2993 2902 2960 0 +55.87(+1.92%)
    Apr 24, 2020 2869 2916 2830 2904 0 +41.47(+1.45%)
    Apr 23, 2020 2905 2957 2846 2863 0 -52.50(-1.80%)
    Apr 22, 2020 2860 2936 2831 2915 0 +119.54(+4.28%)
    Apr 21, 2020 2843 2862 2772 2796 0 -95.53(-3.30%)
    Apr 20, 2020 2889 2946 2856 2891 0 -33.04(-1.13%)
    Apr 17, 2020 2940 2963 2881 2924 0 +51.25(+1.78%)
    Apr 16, 2020 2862 2890 2810 2873 0 +55.78(+1.98%)
    Apr 15, 2020 2798 2845 2765 2817 0 -57.30(-1.99%)
    Apr 14, 2020 2848 2907 2823 2875 0 +106.47(+3.85%)
    Apr 13, 2020 2769 2795 2718 2768 0 -23.72(-0.85%)
    Apr 09, 2020 2793 2857 2730 2792 0 +19.72(+0.71%)
    Apr 08, 2020 2712 2795 2670 2772 0 +93.18(+3.48%)
    Apr 07, 2020 2763 2799 2658 2679 0 +0.28(+0.01%)
    Apr 06, 2020 2585 2699 2565 2679 0 +215.67(+8.76%)
    Apr 03, 2020 2493 2528 2433 2463 0 -49.60(-1.97%)
    Apr 02, 2020 2433 2552 2414 2513 0 +46.30(+1.88%)
    Apr 01, 2020 2506 2566 2433 2466 0 -126.74(-4.89%)
    Mar 31, 2020 2630 2657 2560 2593 0 -45.48(-1.72%)
    Mar 30, 2020 2582 2658 2543 2639 0 +106.43(+4.20%)
    Mar 27, 2020 2578 2633 2501 2532 0 -147.99(-5.52%)
    Mar 26, 2020 2554 2701 2519 2680 0 +154.78(+6.13%)
    Mar 25, 2020 2529 2649 2455 2525 0 -17.08(-0.67%)
    Mar 24, 2020 2441 2565 2401 2542 0 +242.26(+10.53%)
    Mar 23, 2020 2328 2403 2214 2300 0 -12.70(-0.55%)
    Mar 20, 2020 2387 2493 2263 2313 0 -31.44(-1.34%)
    Mar 19, 2020 2323 2450 2212 2344 0 +22.22(+0.96%)
    Mar 18, 2020 2323 2464 2178 2322 0 -184.48(-7.36%)
    Mar 17, 2020 2412 2581 2322 2507 0 +117.41(+4.91%)
    Mar 16, 2020 2336 2541 2229 2389 0 -249.38(-9.45%)
    Mar 13, 2020 2604 2656 2391 2639 0 +179.57(+7.30%)
    Mar 12, 2020 2488 2615 2393 2459 0 -204.34(-7.67%)
    Mar 11, 2020 2758 2782 2623 2663 0 -175.17(-6.17%)
    Mar 10, 2020 2808 2849 2691 2838 0 +138.68(+5.14%)
    Mar 09, 2020 2711 2803 2664 2700 0 -215.09(-7.38%)
    Mar 06, 2020 2865 2936 2833 2915 0 -28.86(-0.98%)
    Mar 05, 2020 2959 3020 2908 2944 0 -102.45(-3.36%)
    Mar 04, 2020 2974 3054 2935 3046 0 +137.89(+4.74%)
    Mar 03, 2020 2976 3049 2881 2908 0 -30.39(-1.03%)
    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.