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, 2024 1.580 1.640 1.560 1.590 38,090 +0.01(+0.63%)
Oct 30, 2024 1.570 1.640 1.570 1.580 44,691 +0.05(+3.27%)
Oct 29, 2024 1.670 1.670 1.510 1.530 90,331 -0.17(-10.00%)
Oct 28, 2024 1.650 1.710 1.610 1.700 34,286 +0.04(+2.41%)
Oct 25, 2024 1.720 1.724 1.650 1.660 29,313 -0.06(-3.49%)
Oct 24, 2024 1.630 1.740 1.630 1.720 140,279 +0.12(+7.50%)
Oct 23, 2024 1.650 1.680 1.600 1.600 38,846 -0.04(-2.44%)
Oct 22, 2024 1.650 1.660 1.604 1.640 26,939 -0.04(-2.38%)
Oct 21, 2024 1.700 1.724 1.650 1.680 69,966 +0.04(+2.44%)
Oct 18, 2024 1.680 1.680 1.630 1.640 44,234 +0.03(+1.86%)
Oct 17, 2024 1.610 1.620 1.570 1.610 41,233 -0.01(-0.62%)
Oct 16, 2024 1.610 1.650 1.600 1.620 69,052 +0.02(+1.26%)
Oct 15, 2024 1.560 1.620 1.560 1.600 47,952 +0.04(+2.56%)
Oct 14, 2024 1.550 1.585 1.510 1.560 95,719 +0.01(+0.65%)
Oct 11, 2024 1.550 1.619 1.500 1.550 72,611 -0.02(-1.27%)
Oct 10, 2024 1.440 1.630 1.440 1.570 138,673 +0.12(+8.28%)
Oct 09, 2024 1.470 1.505 1.420 1.450 67,028 -0.04(-2.68%)
Oct 08, 2024 1.530 1.550 1.490 1.490 123,262 +0.01(+0.68%)
Oct 07, 2024 1.500 1.500 1.460 1.480 29,601 -0.02(-1.33%)
Oct 04, 2024 1.510 1.510 1.450 1.500 27,266 +0.01(+0.67%)
Oct 03, 2024 1.430 1.550 1.430 1.490 69,340 +0.06(+4.20%)
Oct 02, 2024 1.510 1.570 1.420 1.430 129,359 -0.04(-2.72%)
Oct 01, 2024 1.350 1.500 1.350 1.470 128,489 +0.10(+7.30%)
Sep 30, 2024 1.400 1.400 1.360 1.370 47,433 -0.02(-1.44%)
Sep 27, 2024 1.400 1.400 1.350 1.390 66,596 -0.01(-0.71%)
Sep 26, 2024 1.330 1.400 1.290 1.400 266,305 +0.08(+6.06%)
Sep 25, 2024 1.290 1.370 1.290 1.320 107,805 +0.05(+3.94%)
Sep 24, 2024 1.250 1.320 1.210 1.270 129,630 +0.06(+4.96%)
Sep 23, 2024 1.260 1.260 1.180 1.210 39,123 -0.05(-3.97%)
Sep 20, 2024 1.150 1.270 1.150 1.260 116,566 -0.01(-0.79%)
Sep 19, 2024 1.240 1.300 1.220 1.270 96,701 +0.04(+3.25%)
Sep 18, 2024 1.210 1.290 1.180 1.230 69,144 +0.03(+2.50%)
Sep 17, 2024 1.190 1.240 1.160 1.200 27,362 +0.02(+1.69%)
Sep 16, 2024 1.180 1.257 1.110 1.180 22,917 +0.02(+1.72%)
Sep 13, 2024 1.210 1.216 1.160 1.160 12,750 -0.04(-3.17%)
Sep 12, 2024 1.130 1.260 1.130 1.198 39,709 +0.09(+8.42%)
Sep 11, 2024 1.060 1.120 1.045 1.105 51,200 +0.06(+6.25%)
Sep 10, 2024 1.140 1.140 1.040 1.040 97,155 -0.13(-11.11%)
Sep 09, 2024 1.160 1.190 1.130 1.170 89,155 +0.00(+0.00%)
Sep 06, 2024 1.210 1.240 1.150 1.170 102,542 -0.05(-4.10%)
Sep 05, 2024 1.220 1.255 1.220 1.220 30,866 -0.02(-1.61%)
Sep 04, 2024 1.290 1.305 1.230 1.240 77,896 -0.05(-3.88%)
Sep 03, 2024 1.300 1.300 1.280 1.290 13,991 +0.00(+0.00%)
Aug 30, 2024 1.320 1.339 1.280 1.290 25,870 -0.01(-0.77%)
Aug 29, 2024 1.310 1.340 1.270 1.300 40,069 +0.00(+0.00%)
Aug 28, 2024 1.388 1.388 1.300 1.300 25,238 -0.03(-2.26%)
Aug 27, 2024 1.390 1.390 1.310 1.330 71,205 -0.04(-2.92%)
Aug 26, 2024 1.350 1.410 1.340 1.370 120,426 +0.00(+0.00%)
Aug 23, 2024 1.340 1.430 1.340 1.370 58,418 +0.05(+3.79%)
Aug 22, 2024 1.350 1.350 1.320 1.320 6,598 -0.03(-2.22%)
Aug 21, 2024 1.380 1.380 1.320 1.350 1,878 +0.01(+0.75%)
Aug 20, 2024 1.310 1.380 1.310 1.340 8,892 +0.01(+0.75%)
Aug 19, 2024 1.340 1.340 1.310 1.330 26,287 -0.02(-1.48%)
Aug 16, 2024 1.350 1.440 1.320 1.350 33,200 +0.04(+3.05%)
Aug 15, 2024 1.350 1.370 1.310 1.310 51,939 -0.05(-3.68%)
Aug 14, 2024 1.410 1.410 1.330 1.360 12,930 -0.04(-2.97%)
Aug 13, 2024 1.470 1.490 1.400 1.402 14,620 -0.01(-0.60%)
Aug 12, 2024 1.410 1.479 1.400 1.410 27,367 +0.01(+0.71%)
Aug 09, 2024 1.350 1.430 1.350 1.400 17,450 +0.07(+5.26%)
Aug 08, 2024 1.320 1.350 1.320 1.330 27,354 +0.01(+0.76%)
Aug 07, 2024 1.360 1.375 1.320 1.320 22,536 -0.05(-3.65%)
Aug 06, 2024 1.420 1.450 1.320 1.370 15,388 -0.03(-2.06%)
Aug 05, 2024 1.330 1.410 1.330 1.399 16,223 +0.03(+2.10%)
Aug 02, 2024 1.350 1.420 1.350 1.370 15,362 -0.06(-4.20%)
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.