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 (%)
Aug 31, 2020 2.520 2.530 2.370 2.470 333,246 +0.00(+0.00%)
Aug 28, 2020 2.400 2.480 2.360 2.470 500,800 +0.11(+4.66%)
Aug 27, 2020 2.600 2.600 2.320 2.360 1,220,780 -0.24(-9.23%)
Aug 26, 2020 2.700 2.700 2.550 2.600 952,156 -0.08(-2.99%)
Aug 25, 2020 2.580 2.800 2.510 2.680 3,359,057 +0.07(+2.68%)
Aug 24, 2020 2.630 2.680 2.380 2.610 735,829 -0.04(-1.51%)
Aug 21, 2020 2.650 2.670 2.475 2.650 1,055,000 +0.01(+0.38%)
Aug 20, 2020 2.620 2.710 2.550 2.640 553,361 +0.00(+0.00%)
Aug 19, 2020 2.860 2.900 2.630 2.640 1,589,650 -0.27(-9.28%)
Aug 18, 2020 2.940 2.970 2.900 2.910 573,077 -0.03(-1.02%)
Aug 17, 2020 2.950 3.030 2.910 2.940 792,178 +0.02(+0.68%)
Aug 14, 2020 3.040 3.049 2.900 2.920 839,000 -0.13(-4.26%)
Aug 13, 2020 2.960 3.090 2.910 3.050 1,543,956 +0.15(+5.17%)
Aug 12, 2020 2.990 3.040 2.860 2.900 1,589,694 -0.09(-3.01%)
Aug 11, 2020 2.950 3.380 2.860 2.990 7,202,937 +0.07(+2.40%)
Aug 10, 2020 2.970 3.000 2.860 2.920 1,154,003 +0.08(+2.82%)
Aug 07, 2020 3.200 3.260 2.800 2.840 2,248,700 -0.31(-9.84%)
Aug 06, 2020 4.400 4.400 3.120 3.150 4,239,827 -1.52(-32.55%)
Aug 05, 2020 4.800 4.800 4.540 4.670 590,154 -0.03(-0.64%)
Aug 04, 2020 4.450 4.870 4.370 4.700 926,995 +0.26(+5.86%)
Aug 03, 2020 4.300 4.480 4.230 4.440 756,879 +0.12(+2.78%)
Jul 31, 2020 4.430 4.600 4.090 4.320 1,444,500 +0.01(+0.23%)
Jul 30, 2020 3.870 4.350 3.730 4.310 1,476,405 +0.44(+11.37%)
Jul 29, 2020 3.710 4.100 3.700 3.870 1,472,510 +0.19(+5.16%)
Jul 28, 2020 3.540 4.050 3.540 3.680 2,278,531 +0.22(+6.36%)
Jul 27, 2020 3.350 3.500 3.330 3.460 384,199 +0.09(+2.67%)
Jul 24, 2020 3.250 3.430 3.070 3.370 509,000 +0.06(+1.81%)
Jul 23, 2020 3.360 3.590 3.250 3.310 735,075 +0.03(+0.91%)
Jul 22, 2020 3.210 3.430 3.130 3.280 499,702 +0.10(+3.14%)
Jul 21, 2020 3.220 3.300 3.130 3.180 388,512 +0.01(+0.32%)
Jul 20, 2020 3.210 3.270 3.010 3.170 406,765 -0.04(-1.25%)
Jul 17, 2020 3.120 3.370 3.120 3.210 393,600 +0.08(+2.56%)
Jul 16, 2020 3.130 3.130 3.000 3.130 177,975 +0.02(+0.64%)
Jul 15, 2020 3.080 3.150 2.980 3.110 319,674 +0.15(+5.07%)
Jul 14, 2020 2.810 2.960 2.800 2.960 151,222 +0.16(+5.71%)
Jul 13, 2020 3.200 3.250 2.610 2.800 595,142 -0.40(-12.50%)
Jul 10, 2020 3.150 3.210 3.060 3.200 195,000 +0.04(+1.27%)
Jul 09, 2020 3.130 3.230 3.000 3.160 318,910 +0.06(+1.94%)
Jul 08, 2020 3.020 3.110 2.880 3.100 459,837 +0.08(+2.65%)
Jul 07, 2020 3.290 3.290 3.020 3.020 434,219 -0.28(-8.48%)
Jul 06, 2020 3.310 3.390 3.220 3.300 288,058 +0.00(+0.00%)
Jul 02, 2020 3.200 3.390 3.200 3.300 359,600 +0.06(+1.85%)
Jul 01, 2020 3.450 3.470 3.200 3.240 475,763 -0.10(-2.99%)
Jun 30, 2020 3.100 3.380 3.070 3.340 1,389,284 +0.31(+10.23%)
Jun 29, 2020 3.090 3.210 2.970 3.030 326,745 -0.06(-1.94%)
Jun 26, 2020 3.110 3.130 2.950 3.090 392,300 -0.04(-1.28%)
Jun 25, 2020 2.940 3.220 2.930 3.130 472,699 +0.16(+5.39%)
Jun 24, 2020 3.070 3.140 2.870 2.970 286,469 -0.08(-2.62%)
Jun 23, 2020 3.030 3.170 3.030 3.050 295,924 +0.01(+0.33%)
Jun 22, 2020 2.940 3.100 2.810 3.040 400,522 +0.09(+3.05%)
Jun 19, 2020 2.960 2.970 2.820 2.950 313,500 +0.02(+0.68%)
Jun 18, 2020 2.920 2.980 2.770 2.930 393,165 -0.07(-2.33%)
Jun 17, 2020 3.140 3.150 2.970 3.000 307,820 -0.04(-1.32%)
Jun 16, 2020 3.150 3.220 2.960 3.040 326,167 +0.01(+0.33%)
Jun 15, 2020 3.000 3.090 2.830 3.030 671,034 -0.11(-3.50%)
Jun 12, 2020 3.250 3.300 3.100 3.140 554,900 +0.04(+1.29%)
Jun 11, 2020 3.270 3.390 3.060 3.100 1,089,247 -0.31(-9.09%)
Jun 10, 2020 3.140 3.690 3.090 3.410 2,741,837 +0.38(+12.54%)
Jun 09, 2020 2.750 3.140 2.710 3.030 1,326,740 +0.31(+11.40%)
Jun 08, 2020 2.610 2.750 2.590 2.720 1,094,640 +0.19(+7.51%)
Jun 05, 2020 2.400 2.590 2.355 2.530 652,100 +0.22(+9.52%)
Jun 04, 2020 2.360 2.440 2.300 2.310 239,224 -0.11(-4.55%)
Jun 03, 2020 2.310 2.440 2.300 2.420 229,198 +0.06(+2.54%)
Jun 02, 2020 2.520 2.520 2.220 2.360 249,215 -0.13(-5.22%)
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.