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: 3:58 PM 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 (%)
Jan 30, 2004 4.730 4.880 4.650 4.880 23,500 +0.26(+5.63%)
Jan 29, 2004 4.350 4.830 4.350 4.620 17,700 +0.02(+0.46%)
Jan 28, 2004 5.190 5.200 4.320 4.599 49,700 -0.56(-10.87%)
Jan 27, 2004 4.850 5.220 4.850 5.160 58,700 +0.31(+6.41%)
Jan 26, 2004 4.430 4.850 4.410 4.849 42,600 +0.35(+7.76%)
Jan 23, 2004 4.900 4.950 4.500 4.500 69,300 -0.47(-9.46%)
Jan 22, 2004 5.260 5.420 4.760 4.970 57,800 -0.29(-5.51%)
Jan 21, 2004 5.750 5.780 5.150 5.260 122,300 +0.14(+2.73%)
Jan 20, 2004 4.230 5.600 4.070 5.120 202,400 +1.12(+28.00%)
Jan 16, 2004 3.490 4.000 3.370 4.000 79,500 +0.63(+18.69%)
Jan 15, 2004 3.390 3.600 3.350 3.370 6,695 -0.23(-6.39%)
Jan 14, 2004 3.470 3.600 3.400 3.600 14,068 +0.07(+1.98%)
Jan 13, 2004 3.840 3.850 3.450 3.530 16,939 -0.25(-6.61%)
Jan 12, 2004 3.460 3.860 3.460 3.780 52,802 +0.32(+9.25%)
Jan 09, 2004 2.930 3.579 2.800 3.460 50,645 +0.39(+12.70%)
Jan 08, 2004 3.300 3.300 3.000 3.070 38,450 -0.08(-2.54%)
Jan 07, 2004 2.870 3.240 2.700 3.150 54,049 +0.30(+10.53%)
Jan 06, 2004 2.800 2.860 2.710 2.850 11,000 +0.02(+0.71%)
Jan 05, 2004 2.700 2.860 2.680 2.830 14,300 +0.13(+4.81%)
Jan 02, 2004 2.830 2.830 2.680 2.700 8,100 -0.13(-4.59%)
Dec 31, 2003 2.620 2.880 2.620 2.830 10,300 +0.15(+5.60%)
Dec 30, 2003 2.580 2.690 2.580 2.680 15,531 -0.04(-1.47%)
Dec 29, 2003 2.550 2.850 2.500 2.720 28,019 -0.11(-3.89%)
Dec 26, 2003 2.800 2.830 2.750 2.830 2,820 +0.02(+0.71%)
Dec 24, 2003 2.730 2.830 2.730 2.810 7,969 -0.02(-0.71%)
Dec 23, 2003 2.770 2.840 2.730 2.830 3,739 -0.01(-0.35%)
Dec 22, 2003 2.780 2.840 2.710 2.840 7,088 +0.05(+1.79%)
Dec 19, 2003 2.830 2.850 2.700 2.790 7,663 -0.01(-0.36%)
Dec 18, 2003 2.750 2.840 2.750 2.800 4,450 -0.03(-1.06%)
Dec 17, 2003 2.760 2.841 2.750 2.830 4,073 -0.02(-0.70%)
Dec 16, 2003 2.840 2.850 2.730 2.850 7,581 +0.10(+3.64%)
Dec 15, 2003 2.710 2.910 2.710 2.750 3,937 -0.16(-5.50%)
Dec 12, 2003 2.700 2.950 2.700 2.910 5,108 +0.10(+3.56%)
Dec 11, 2003 2.811 2.811 2.811 2.810 2,462 -0.14(-4.75%)
Dec 10, 2003 2.710 2.950 2.710 2.950 11,732 +0.03(+1.03%)
Dec 09, 2003 2.750 2.920 2.750 2.920 8,257 +0.07(+2.46%)
Dec 08, 2003 2.750 2.850 2.750 2.850 1,264 -0.03(-1.04%)
Dec 05, 2003 2.929 3.020 2.790 2.880 6,491 -0.05(-1.67%)
Dec 04, 2003 2.770 3.040 2.770 2.929 11,315 -0.04(-1.38%)
Dec 03, 2003 2.860 2.970 2.770 2.970 9,850 +0.10(+3.48%)
Dec 02, 2003 2.960 3.039 2.770 2.870 18,896 -0.11(-3.66%)
Dec 01, 2003 2.940 3.120 2.790 2.979 10,396 +0.05(+1.67%)
Nov 28, 2003 2.740 2.930 2.740 2.930 1,925 +0.01(+0.34%)
Nov 26, 2003 2.810 2.930 2.770 2.920 6,474 +0.06(+2.13%)
Nov 25, 2003 2.821 2.950 2.799 2.859 13,846 -0.08(-2.76%)
Nov 24, 2003 2.990 3.049 2.800 2.940 16,369 +0.07(+2.44%)
Nov 21, 2003 2.880 2.980 2.830 2.870 5,121 -0.02(-0.69%)
Nov 20, 2003 2.720 2.890 2.720 2.890 10,479 +0.00(+0.00%)
Nov 19, 2003 2.710 2.890 2.710 2.890 4,836 +0.03(+1.05%)
Nov 18, 2003 2.780 2.900 2.650 2.860 8,820 -0.01(-0.35%)
Nov 17, 2003 3.060 3.060 2.700 2.870 12,860 -0.14(-4.65%)
Nov 14, 2003 2.820 3.120 2.800 3.010 19,290 -0.04(-1.31%)
Nov 13, 2003 3.050 3.150 2.980 3.050 7,588 -0.05(-1.61%)
Nov 12, 2003 3.010 3.140 3.010 3.100 14,965 +0.02(+0.65%)
Nov 11, 2003 2.650 3.080 2.650 3.080 41,612 +0.29(+10.39%)
Nov 10, 2003 2.770 2.800 2.650 2.790 5,022 +0.09(+3.33%)
Nov 07, 2003 2.800 2.839 2.650 2.700 11,560 -0.11(-3.91%)
Nov 06, 2003 2.750 2.810 2.730 2.810 5,023 +0.01(+0.36%)
Nov 05, 2003 2.710 2.800 2.680 2.800 6,845 +0.09(+3.32%)
Nov 04, 2003 2.680 2.810 2.670 2.710 5,593 -0.12(-4.24%)
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.