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

Lightpath Tech Inc (NQ: LPTH )

1.420 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 30, 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 (%)
Nov 29, 2019 0.5500 0.6000 0.5500 0.5800 30,800 -0.01(-1.69%)
Nov 27, 2019 0.5680 0.5990 0.5500 0.5900 138,700 +0.02(+3.51%)
Nov 26, 2019 0.5900 0.6100 0.5600 0.5700 186,117 -0.02(-3.39%)
Nov 25, 2019 0.6000 0.6200 0.5900 0.5900 55,383 -0.03(-4.59%)
Nov 22, 2019 0.6000 0.6400 0.6000 0.6184 27,100 +0.02(+3.07%)
Nov 21, 2019 0.6100 0.6200 0.5800 0.6000 76,659 +0.03(+4.95%)
Nov 20, 2019 0.6371 0.6500 0.5700 0.5717 90,757 -0.06(-9.53%)
Nov 19, 2019 0.6264 0.6689 0.6200 0.6319 32,425 +0.02(+3.42%)
Nov 18, 2019 0.6224 0.6284 0.6110 0.6110 48,557 -0.02(-2.52%)
Nov 15, 2019 0.6150 0.6459 0.6100 0.6268 41,600 +0.01(+1.92%)
Nov 14, 2019 0.6101 0.6557 0.5951 0.6150 58,870 +0.01(+2.47%)
Nov 13, 2019 0.6513 0.6600 0.5860 0.6002 110,206 -0.06(-8.74%)
Nov 12, 2019 0.6200 0.6696 0.6200 0.6577 174,754 +0.01(+1.23%)
Nov 11, 2019 0.6200 0.6590 0.6100 0.6497 59,367 -0.00(-0.05%)
Nov 08, 2019 0.6750 0.6800 0.5801 0.6500 294,500 -0.05(-7.14%)
Nov 07, 2019 0.7100 0.7200 0.7000 0.7000 63,330 -0.02(-2.13%)
Nov 06, 2019 0.7200 0.7200 0.7102 0.7152 9,280 +0.00(+0.36%)
Nov 05, 2019 0.7101 0.7200 0.6936 0.7126 65,367 +0.01(+1.77%)
Nov 04, 2019 0.6900 0.7300 0.6900 0.7002 42,266 -0.02(-2.75%)
Nov 01, 2019 0.7100 0.7300 0.6900 0.7200 140,900 +0.03(+4.35%)
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%)
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.