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 (%)
Dec 31, 2020 3.920 3.920 3.920 296,409 +0.06(+1.55%)
Dec 30, 2020 3.960 4.060 3.860 3.860 296,409 -0.05(-1.28%)
Dec 29, 2020 4.080 4.130 3.910 3.910 306,815 -0.18(-4.40%)
Dec 28, 2020 4.050 4.400 4.020 4.090 297,523 +0.03(+0.74%)
Dec 24, 2020 4.260 4.300 4.000 4.060 196,800 -0.16(-3.79%)
Dec 23, 2020 4.740 4.740 4.160 4.220 829,860 -0.58(-12.08%)
Dec 22, 2020 3.430 4.980 3.400 4.800 3,054,307 +1.37(+39.94%)
Dec 21, 2020 3.420 3.500 3.370 3.430 180,519 -0.09(-2.56%)
Dec 18, 2020 3.730 3.732 3.430 3.520 449,900 -0.16(-4.35%)
Dec 17, 2020 3.240 3.710 3.220 3.680 1,118,333 +0.48(+15.00%)
Dec 16, 2020 3.200 3.250 3.150 3.200 297,408 -0.01(-0.31%)
Dec 15, 2020 2.950 3.220 2.940 3.210 649,832 +0.28(+9.56%)
Dec 14, 2020 3.050 3.117 2.908 2.930 286,241 -0.11(-3.62%)
Dec 11, 2020 3.140 3.140 3.010 3.040 128,800 -0.07(-2.25%)
Dec 10, 2020 3.080 3.240 3.000 3.110 169,559 -0.01(-0.32%)
Dec 09, 2020 3.080 3.240 3.062 3.120 390,398 +0.06(+1.96%)
Dec 08, 2020 3.290 3.300 2.980 3.060 500,720 -0.19(-5.85%)
Dec 07, 2020 2.920 3.320 2.920 3.250 1,153,362 +0.32(+10.92%)
Dec 04, 2020 2.890 3.000 2.860 2.930 544,000 +0.08(+2.81%)
Dec 03, 2020 3.040 3.050 2.840 2.850 518,806 -0.14(-4.68%)
Dec 02, 2020 2.970 3.050 2.890 2.990 188,604 -0.03(-0.99%)
Dec 01, 2020 3.150 3.160 2.970 3.020 288,705 -0.09(-2.89%)
Nov 30, 2020 3.170 3.200 3.010 3.110 209,970 -0.05(-1.58%)
Nov 27, 2020 3.260 3.298 3.140 3.160 174,300 -0.14(-4.24%)
Nov 25, 2020 3.000 3.400 2.900 3.300 603,100 +0.25(+8.20%)
Nov 24, 2020 2.970 3.190 2.950 3.050 632,963 +0.13(+4.45%)
Nov 23, 2020 2.830 3.040 2.830 2.920 359,074 +0.09(+3.18%)
Nov 20, 2020 2.860 2.900 2.810 2.830 104,500 -0.02(-0.70%)
Nov 19, 2020 2.800 2.930 2.770 2.850 225,097 -0.04(-1.38%)
Nov 18, 2020 2.630 2.980 2.610 2.890 486,824 +0.24(+9.06%)
Nov 17, 2020 2.620 2.770 2.610 2.650 248,373 +0.01(+0.38%)
Nov 16, 2020 2.790 2.800 2.620 2.640 260,534 -0.16(-5.71%)
Nov 13, 2020 2.690 2.810 2.690 2.800 205,000 +0.10(+3.70%)
Nov 12, 2020 2.800 2.870 2.660 2.700 219,059 -0.08(-2.88%)
Nov 11, 2020 2.710 2.815 2.625 2.780 430,777 +0.08(+2.96%)
Nov 10, 2020 2.730 2.770 2.620 2.700 257,013 +0.00(+0.00%)
Nov 09, 2020 2.530 2.730 2.470 2.700 483,231 +0.20(+8.00%)
Nov 06, 2020 2.500 2.600 2.250 2.500 614,700 -0.06(-2.34%)
Nov 05, 2020 2.410 2.590 2.410 2.560 331,778 +0.16(+6.67%)
Nov 04, 2020 2.440 2.480 2.380 2.400 136,717 -0.10(-4.00%)
Nov 03, 2020 2.450 2.500 2.420 2.500 99,619 +0.09(+3.73%)
Nov 02, 2020 2.400 2.430 2.380 2.410 101,804 +0.01(+0.42%)
Oct 30, 2020 2.400 2.410 2.330 2.400 133,500 -0.02(-0.83%)
Oct 29, 2020 2.400 2.450 2.380 2.420 90,233 +0.02(+0.83%)
Oct 28, 2020 2.400 2.430 2.360 2.400 154,822 -0.02(-0.83%)
Oct 27, 2020 2.360 2.440 2.350 2.420 236,903 +0.06(+2.54%)
Oct 26, 2020 2.300 2.380 2.271 2.360 384,162 +0.05(+2.16%)
Oct 23, 2020 2.360 2.390 2.300 2.310 137,900 -0.04(-1.70%)
Oct 22, 2020 2.300 2.400 2.300 2.350 62,185 +0.02(+0.86%)
Oct 21, 2020 2.360 2.390 2.290 2.330 152,229 -0.03(-1.27%)
Oct 20, 2020 2.430 2.440 2.340 2.360 112,319 -0.07(-2.88%)
Oct 19, 2020 2.490 2.500 2.420 2.430 109,926 -0.06(-2.41%)
Oct 16, 2020 2.520 2.520 2.430 2.490 52,900 -0.02(-0.80%)
Oct 15, 2020 2.400 2.530 2.400 2.510 190,196 +0.04(+1.62%)
Oct 14, 2020 2.480 2.510 2.410 2.470 108,524 +0.02(+0.82%)
Oct 13, 2020 2.430 2.470 2.400 2.450 135,312 -0.02(-0.81%)
Oct 12, 2020 2.580 2.590 2.410 2.470 182,964 -0.03(-1.20%)
Oct 09, 2020 2.450 2.555 2.420 2.500 423,700 +0.12(+5.04%)
Oct 08, 2020 2.350 2.410 2.280 2.380 156,676 +0.08(+3.48%)
Oct 07, 2020 2.380 2.420 2.270 2.300 232,781 -0.05(-2.13%)
Oct 06, 2020 2.330 2.420 2.320 2.350 175,806 +0.00(+0.00%)
Oct 05, 2020 2.330 2.420 2.320 2.350 154,165 +0.03(+1.29%)
Oct 02, 2020 2.260 2.390 2.257 2.320 124,300 -0.04(-1.69%)
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.