Lightpath Tech Inc (NQ: LPTH )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.040 4.050 3.910 3.980 751,119 +0.04(+1.02%)
Oct 30, 2017 3.750 4.090 3.650 3.940 1,335,332 +0.19(+5.07%)
Oct 27, 2017 3.860 3.860 3.480 3.750 997,273 +0.06(+1.63%)
Oct 26, 2017 3.520 3.790 3.380 3.690 1,771,230 +0.28(+8.21%)
Oct 25, 2017 2.990 3.480 2.860 3.410 4,882,070 +0.44(+14.81%)
Oct 24, 2017 3.010 3.010 2.950 2.970 104,126 +0.02(+0.68%)
Oct 23, 2017 3.010 3.100 2.940 2.950 287,308 +0.00(+0.00%)
Oct 20, 2017 2.880 2.980 2.820 2.950 316,174 +0.12(+4.24%)
Oct 19, 2017 2.940 2.970 2.830 2.830 191,409 -0.10(-3.41%)
Oct 18, 2017 2.870 3.013 2.850 2.930 610,688 +0.06(+2.09%)
Oct 17, 2017 2.790 2.920 2.780 2.870 355,497 +0.12(+4.36%)
Oct 16, 2017 2.740 2.850 2.740 2.750 118,300 +0.01(+0.36%)
Oct 13, 2017 2.800 2.800 2.670 2.740 147,654 -0.03(-1.08%)
Oct 12, 2017 2.840 2.840 2.720 2.770 128,977 -0.04(-1.42%)
Oct 11, 2017 2.860 2.880 2.810 2.810 83,560 -0.03(-1.06%)
Oct 10, 2017 2.800 2.899 2.800 2.840 163,599 +0.05(+1.79%)
Oct 09, 2017 2.910 2.980 2.750 2.790 237,712 -0.01(-0.36%)
Oct 06, 2017 2.700 2.950 2.700 2.800 511,698 +0.12(+4.48%)
Oct 05, 2017 2.660 2.700 2.650 2.680 41,028 +0.01(+0.37%)
Oct 04, 2017 2.660 2.700 2.650 2.670 92,274 +0.04(+1.52%)
Oct 03, 2017 2.600 2.700 2.597 2.630 272,570 +0.05(+1.94%)
Oct 02, 2017 2.600 2.600 2.536 2.580 109,313 +0.02(+0.78%)
Sep 29, 2017 2.580 2.630 2.510 2.560 159,297 +0.01(+0.39%)
Sep 28, 2017 2.520 2.560 2.500 2.550 74,197 +0.04(+1.59%)
Sep 27, 2017 2.440 2.520 2.440 2.510 129,901 +0.07(+2.87%)
Sep 26, 2017 2.450 2.480 2.425 2.440 216,134 +0.02(+0.83%)
Sep 25, 2017 2.590 2.590 2.420 2.420 200,186 -0.13(-5.10%)
Sep 22, 2017 2.540 2.580 2.450 2.550 168,126 -0.02(-0.78%)
Sep 21, 2017 2.680 2.680 2.530 2.570 155,084 -0.09(-3.38%)
Sep 20, 2017 2.620 2.680 2.600 2.660 179,906 +0.02(+0.76%)
Sep 19, 2017 2.660 2.700 2.600 2.640 243,445 -0.03(-1.12%)
Sep 18, 2017 2.690 2.700 2.550 2.670 425,097 +0.06(+2.30%)
Sep 15, 2017 2.830 2.840 2.530 2.610 1,457,289 +0.20(+8.30%)
Sep 14, 2017 2.600 2.600 2.221 2.410 568,313 -0.17(-6.59%)
Sep 13, 2017 2.550 2.679 2.550 2.580 184,617 +0.03(+1.18%)
Sep 12, 2017 2.470 2.550 2.450 2.550 100,412 +0.05(+2.00%)
Sep 11, 2017 2.690 2.710 2.460 2.500 299,571 -0.19(-7.06%)
Sep 08, 2017 2.680 2.710 2.650 2.690 57,373 +0.01(+0.37%)
Sep 07, 2017 2.670 2.690 2.630 2.680 77,367 +0.04(+1.52%)
Sep 06, 2017 2.690 2.690 2.610 2.640 38,053 -0.04(-1.49%)
Sep 05, 2017 2.650 2.690 2.620 2.680 78,983 +0.03(+1.13%)
Sep 01, 2017 2.610 2.676 2.605 2.650 66,752 +0.04(+1.54%)
Aug 31, 2017 2.630 2.670 2.550 2.610 76,590 +0.01(+0.38%)
Aug 30, 2017 2.490 2.620 2.450 2.600 125,650 +0.11(+4.42%)
Aug 29, 2017 2.470 2.530 2.440 2.490 56,552 -0.02(-0.80%)
Aug 28, 2017 2.570 2.570 2.480 2.510 60,560 -0.05(-1.95%)
Aug 25, 2017 2.490 2.620 2.450 2.560 74,633 +0.09(+3.64%)
Aug 24, 2017 2.350 2.480 2.350 2.470 102,343 +0.12(+5.11%)
Aug 23, 2017 2.480 2.480 2.280 2.350 243,341 -0.11(-4.47%)
Aug 22, 2017 2.489 2.540 2.450 2.460 70,849 -0.08(-3.15%)
Aug 21, 2017 2.520 2.540 2.450 2.540 60,659 +0.00(+0.00%)
Aug 18, 2017 2.530 2.540 2.480 2.540 57,681 +0.03(+1.20%)
Aug 17, 2017 2.510 2.550 2.500 2.510 20,560 -0.02(-0.79%)
Aug 16, 2017 2.583 2.610 2.510 2.530 134,366 -0.03(-1.17%)
Aug 15, 2017 2.600 2.600 2.550 2.560 67,896 -0.04(-1.54%)
Aug 14, 2017 2.540 2.626 2.540 2.600 101,415 +0.08(+3.17%)
Aug 11, 2017 2.560 2.637 2.500 2.520 191,634 -0.04(-1.56%)
Aug 10, 2017 2.610 2.634 2.500 2.560 223,230 -0.09(-3.40%)
Aug 09, 2017 2.620 2.671 2.610 2.650 88,975 -0.03(-1.12%)
Aug 08, 2017 2.650 2.700 2.621 2.680 253,912 +0.03(+1.13%)
Aug 07, 2017 2.630 2.680 2.620 2.650 133,648 +0.01(+0.38%)
Aug 04, 2017 2.560 2.695 2.550 2.640 170,684 +0.08(+3.13%)
Aug 03, 2017 2.530 2.570 2.522 2.560 68,910 +0.04(+1.59%)
Aug 02, 2017 2.570 2.570 2.480 2.520 104,372 -0.06(-2.33%)
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.