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

Lightpath Tech Inc (NQ: LPTH )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 0.6700 0.7400 0.6700 0.7250 141,900 +0.05(+8.21%)
Dec 30, 2019 0.6900 0.7000 0.6700 0.6700 69,512 -0.02(-2.90%)
Dec 27, 2019 0.6800 0.7100 0.6741 0.6900 89,800 +0.01(+2.12%)
Dec 26, 2019 0.7062 0.7140 0.6700 0.6757 113,490 -0.03(-4.83%)
Dec 24, 2019 0.6870 0.7201 0.6701 0.7100 153,300 +0.03(+4.41%)
Dec 23, 2019 0.6500 0.6870 0.6300 0.6800 169,431 +0.04(+5.82%)
Dec 20, 2019 0.6300 0.6639 0.6300 0.6426 89,400 +0.02(+2.50%)
Dec 19, 2019 0.6515 0.6600 0.6213 0.6269 62,545 -0.03(-4.29%)
Dec 18, 2019 0.6557 0.6701 0.6500 0.6550 73,956 -0.01(-0.76%)
Dec 17, 2019 0.6506 0.6688 0.6401 0.6600 39,560 +0.01(+1.54%)
Dec 16, 2019 0.6500 0.6688 0.6013 0.6500 123,438 -0.00(-0.15%)
Dec 13, 2019 0.6326 0.6651 0.6200 0.6510 72,100 +0.01(+0.88%)
Dec 12, 2019 0.6200 0.6500 0.6120 0.6453 109,506 +0.04(+5.79%)
Dec 11, 2019 0.6000 0.6300 0.5900 0.6100 57,952 +0.02(+2.95%)
Dec 10, 2019 0.5900 0.6195 0.5900 0.5925 72,420 -0.02(-3.19%)
Dec 09, 2019 0.6027 0.6427 0.6000 0.6120 67,463 +0.00(+0.71%)
Dec 06, 2019 0.6127 0.6200 0.5900 0.6077 77,000 -0.00(-0.38%)
Dec 05, 2019 0.5800 0.6300 0.5800 0.6100 84,432 +0.03(+5.06%)
Dec 04, 2019 0.5880 0.6000 0.5716 0.5806 90,551 -0.02(-3.07%)
Dec 03, 2019 0.5500 0.5990 0.5500 0.5990 23,438 +0.05(+8.91%)
Dec 02, 2019 0.5800 0.5990 0.5400 0.5500 132,748 -0.03(-5.17%)
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%)
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.