Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2019 0.7200 0.7480 0.6800 0.6900 59,154 -0.03(-4.17%)
Oct 30, 2019 0.6820 0.7200 0.6820 0.7200 23,277 +0.03(+4.91%)
Oct 29, 2019 0.7300 0.7585 0.6800 0.6863 162,822 -0.04(-5.99%)
Oct 28, 2019 0.7100 0.7550 0.7100 0.7300 12,928 +0.01(+0.70%)
Oct 25, 2019 0.7430 0.7430 0.7100 0.7249 46,000 +0.00(+0.68%)
Oct 24, 2019 0.7068 0.7500 0.7068 0.7200 11,057 -0.01(-1.37%)
Oct 23, 2019 0.7300 0.7300 0.7100 0.7300 58,735 +0.00(+0.00%)
Oct 22, 2019 0.7204 0.7439 0.7200 0.7300 9,515 +0.01(+0.83%)
Oct 21, 2019 0.7200 0.7469 0.7200 0.7240 8,555 +0.01(+0.82%)
Oct 18, 2019 0.7096 0.7490 0.7096 0.7181 43,700 +0.00(+0.41%)
Oct 17, 2019 0.7300 0.7490 0.7080 0.7152 38,776 -0.00(-0.49%)
Oct 16, 2019 0.7000 0.7300 0.7000 0.7187 51,747 +0.02(+2.31%)
Oct 15, 2019 0.7300 0.7300 0.7000 0.7025 39,247 -0.01(-1.06%)
Oct 14, 2019 0.7298 0.7300 0.7060 0.7100 24,257 -0.01(-1.53%)
Oct 11, 2019 0.7408 0.7590 0.7200 0.7210 39,600 -0.02(-2.57%)
Oct 10, 2019 0.7300 0.7584 0.7101 0.7400 17,038 +0.01(+1.37%)
Oct 09, 2019 0.7400 0.7555 0.7101 0.7300 84,428 +0.00(+0.00%)
Oct 08, 2019 0.7635 0.8000 0.7151 0.7300 65,151 -0.03(-4.39%)
Oct 07, 2019 0.7320 0.7994 0.7320 0.7635 24,962 +0.03(+4.30%)
Oct 04, 2019 0.7999 0.8130 0.7320 0.7320 95,700 -0.08(-10.13%)
Oct 03, 2019 0.8310 0.8499 0.7600 0.8145 219,116 -0.02(-2.48%)
Oct 02, 2019 0.8793 0.8926 0.8300 0.8352 26,544 -0.05(-5.55%)
Oct 01, 2019 0.8547 0.8900 0.8547 0.8843 48,373 +0.04(+5.27%)
Sep 30, 2019 0.8500 0.9000 0.8300 0.8400 47,798 -0.03(-3.46%)
Sep 27, 2019 0.8800 0.9000 0.8402 0.8701 40,900 -0.01(-1.13%)
Sep 26, 2019 0.8410 0.8850 0.8301 0.8800 127,121 +0.05(+6.02%)
Sep 25, 2019 0.8117 0.8398 0.8007 0.8300 76,584 +0.01(+1.55%)
Sep 24, 2019 0.8532 0.8600 0.8000 0.8173 55,663 -0.03(-3.93%)
Sep 23, 2019 0.8200 0.8900 0.8200 0.8507 98,976 +0.04(+4.33%)
Sep 20, 2019 0.7890 0.8154 0.7810 0.8154 63,600 +0.02(+2.58%)
Sep 19, 2019 0.8163 0.8200 0.7800 0.7949 12,309 -0.03(-3.06%)
Sep 18, 2019 0.8051 0.8267 0.7800 0.8200 38,945 +0.01(+1.23%)
Sep 17, 2019 0.7853 0.8299 0.7801 0.8100 189,052 +0.02(+2.53%)
Sep 16, 2019 0.7400 0.8000 0.7300 0.7900 152,430 +0.06(+8.56%)
Sep 13, 2019 0.7500 0.7500 0.7020 0.7277 288,100 -0.06(-7.89%)
Sep 12, 2019 0.7500 0.8000 0.7500 0.7900 146,806 +0.03(+3.96%)
Sep 11, 2019 0.7500 0.7600 0.7500 0.7599 87,766 +0.01(+1.32%)
Sep 10, 2019 0.7446 0.7565 0.7409 0.7500 32,931 +0.00(+0.00%)
Sep 09, 2019 0.7585 0.7650 0.7500 0.7500 56,673 -0.01(-1.47%)
Sep 06, 2019 0.7800 0.7830 0.7527 0.7612 73,000 -0.00(-0.26%)
Sep 05, 2019 0.7524 0.7700 0.7524 0.7632 19,174 +0.01(+1.76%)
Sep 04, 2019 0.8299 0.8300 0.7364 0.7500 126,911 -0.07(-8.54%)
Sep 03, 2019 0.7800 0.8249 0.7800 0.8200 151,269 +0.04(+5.13%)
Aug 30, 2019 0.7220 0.7800 0.7202 0.7800 151,200 +0.06(+8.03%)
Aug 29, 2019 0.7149 0.7329 0.7000 0.7220 123,862 +0.02(+3.14%)
Aug 28, 2019 0.7107 0.7150 0.7000 0.7000 32,036 -0.02(-2.78%)
Aug 27, 2019 0.7000 0.7200 0.7000 0.7200 77,023 +0.02(+2.90%)
Aug 26, 2019 0.6900 0.7050 0.6900 0.6997 44,754 +0.01(+1.85%)
Aug 23, 2019 0.6835 0.7041 0.6700 0.6870 54,600 -0.00(-0.43%)
Aug 22, 2019 0.6800 0.7000 0.6800 0.6900 11,196 -0.01(-1.05%)
Aug 21, 2019 0.7001 0.7049 0.6511 0.6973 28,151 -0.00(-0.39%)
Aug 20, 2019 0.7000 0.7000 0.6900 0.7000 9,214 +0.02(+2.79%)
Aug 19, 2019 0.6810 0.7000 0.6800 0.6810 41,293 +0.00(+0.12%)
Aug 16, 2019 0.6800 0.7000 0.6611 0.6802 69,200 +0.00(+0.03%)
Aug 15, 2019 0.7104 0.7247 0.6212 0.6800 197,456 -0.04(-4.91%)
Aug 14, 2019 0.7500 0.7600 0.6701 0.7151 46,220 -0.03(-4.65%)
Aug 13, 2019 0.7500 0.7500 0.7400 0.7500 42,285 -0.00(-0.61%)
Aug 12, 2019 0.7550 0.7700 0.7400 0.7546 104,443 +0.02(+3.37%)
Aug 09, 2019 0.7500 0.7500 0.7100 0.7300 161,000 -0.00(-0.04%)
Aug 08, 2019 0.7200 0.7500 0.7200 0.7303 196,785 +0.02(+3.22%)
Aug 07, 2019 0.7203 0.7399 0.7075 0.7075 64,765 -0.02(-3.07%)
Aug 06, 2019 0.7500 0.7550 0.7001 0.7299 76,269 -0.02(-2.35%)
Aug 05, 2019 0.7562 0.7700 0.7350 0.7475 79,449 -0.01(-0.99%)
Aug 02, 2019 0.7300 0.7799 0.7300 0.7550 55,600 +0.03(+4.85%)
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.