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: 4:00 PM EDT, Apr 29, 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 (%)
May 29, 2009 0.5800 0.5800 0.5600 0.5600 400 +0.00(+0.00%)
May 27, 2009 0.4300 0.5600 0.5600 0.5600 11,200 -0.01(-1.75%)
May 26, 2009 0.5600 0.6199 0.5600 0.5700 1,900 -0.05(-8.06%)
May 22, 2009 0.6799 0.6799 0.6200 0.6200 17,902 -0.02(-3.13%)
May 21, 2009 0.6100 0.7700 0.6100 0.6400 34,912 +0.01(+1.59%)
May 20, 2009 0.6800 0.6800 0.6000 0.6300 5,498 -0.06(-8.70%)
May 19, 2009 0.6900 0.6900 0.6700 0.6900 11,143 +0.00(+0.00%)
May 18, 2009 0.6400 0.6990 0.6400 0.6900 43,900 +0.06(+9.52%)
May 15, 2009 0.5000 0.7600 0.5000 0.6300 59,903 +0.13(+26.00%)
May 14, 2009 0.6000 0.6000 0.5000 0.5000 5,100 -0.10(-16.67%)
May 13, 2009 0.6300 0.6300 0.5300 0.6000 10,700 +0.02(+3.45%)
May 12, 2009 0.6100 0.6500 0.5800 0.5800 19,695 +0.06(+11.54%)
May 11, 2009 0.5000 0.6200 0.5000 0.5200 3,535 -0.05(-8.79%)
May 08, 2009 0.5700 0.5734 0.5700 0.5701 580 -0.02(-3.37%)
May 07, 2009 0.5400 0.6400 0.4400 0.5900 6,212 -0.01(-1.67%)
May 06, 2009 0.6100 0.6101 0.6000 0.6000 15,635 +0.04(+7.91%)
May 05, 2009 0.5600 0.6000 0.5560 0.5560 900 +0.03(+4.91%)
May 04, 2009 0.5500 0.5700 0.5300 0.5300 15,463 +0.00(+0.00%)
May 01, 2009 0.5099 0.5300 0.5099 0.5300 2,191 +0.05(+10.42%)
Apr 29, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 27, 2009 0.5200 0.4800 0.4800 0.4800 11,700 -0.02(-4.00%)
Apr 24, 2009 0.5499 0.5499 0.5000 0.5000 2,059 +0.03(+6.36%)
Apr 23, 2009 0.4701 0.4701 0.4701 0.4701 250 -0.06(-11.30%)
Apr 22, 2009 0.5500 0.5500 0.5300 0.5300 1,535 -0.04(-7.02%)
Apr 21, 2009 0.5700 0.5800 0.5500 0.5700 15,105 +0.06(+11.76%)
Apr 20, 2009 0.4800 0.5600 0.4800 0.5100 1,400 -0.18(-26.09%)
Apr 17, 2009 0.6000 0.7000 0.6000 0.6900 3,600 +0.04(+6.15%)
Apr 15, 2009 0.7000 0.7000 0.3600 0.6500 12,613 +0.06(+10.17%)
Apr 14, 2009 0.6100 0.6100 0.5160 0.5900 1,600 -0.03(-4.84%)
Apr 09, 2009 0.6100 0.6200 0.6200 0.6200 9,100 +0.04(+6.90%)
Apr 08, 2009 0.5500 0.6200 0.5500 0.5800 625 +0.03(+5.45%)
Apr 07, 2009 0.5500 0.5600 0.5500 0.5500 500 -0.00(-0.36%)
Apr 06, 2009 0.5821 0.5821 0.5520 0.5520 600 -0.09(-13.75%)
Apr 03, 2009 0.6000 0.6500 0.5300 0.6400 8,200 +0.16(+33.33%)
Apr 02, 2009 0.5700 0.5700 0.3999 0.4800 2,753 -0.09(-15.79%)
Mar 31, 2009 0.6300 0.5700 0.5700 0.5700 1,000 -0.02(-3.37%)
Mar 27, 2009 0.5899 0.5899 0.5899 0.5899 1,000 -0.03(-4.85%)
Mar 25, 2009 0.6400 0.6200 0.6200 0.6200 5,300 -0.11(-15.07%)
Mar 24, 2009 0.8000 0.8000 0.7300 0.7300 600 +0.12(+19.67%)
Mar 23, 2009 0.8000 0.8100 0.6000 0.6100 13,786 +0.01(+1.67%)
Mar 20, 2009 0.5700 0.6000 0.5700 0.6000 6,600 +0.20(+50.00%)
Mar 18, 2009 0.3100 0.4500 0.3100 0.4000 10,500 +0.00(+0.00%)
Mar 17, 2009 0.3100 0.4000 0.3100 0.4000 1,000 -0.11(-21.01%)
Mar 16, 2009 0.6000 0.6000 0.5064 0.5064 917 -0.09(-15.60%)
Mar 10, 2009 0.6000 0.6000 0.6000 0.6000 1,337 +0.00(+0.00%)
Mar 09, 2009 0.6100 0.6100 0.6000 0.6000 4,067 -0.02(-3.23%)
Mar 06, 2009 0.6200 0.6200 0.6200 0.6200 100 +0.02(+3.33%)
Mar 05, 2009 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 04, 2009 0.6000 0.6000 0.6000 0.6000 500 -0.07(-10.45%)
Mar 02, 2009 0.6700 0.6700 0.6700 0.6700 100 -0.03(-4.29%)
Feb 26, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Feb 25, 2009 0.4800 0.7500 0.3000 0.6900 141,027 +0.25(+56.82%)
Feb 24, 2009 0.4800 0.5000 0.4400 0.4400 14,700 -0.22(-33.33%)
Feb 23, 2009 0.5000 0.6600 0.5000 0.6600 4,200 +0.10(+17.86%)
Feb 20, 2009 0.5500 0.7000 0.4800 0.5600 97,859 -0.09(-13.85%)
Feb 19, 2009 0.7000 0.7000 0.4500 0.6500 9,912 -0.05(-7.14%)
Feb 13, 2009 0.7000 0.7000 0.7000 0.7000 200 -0.01(-1.69%)
Feb 12, 2009 0.7120 0.7120 0.7000 0.7120 2,125 +0.01(+1.71%)
Feb 11, 2009 0.7000 0.7000 0.7000 0.7000 125 -0.13(-15.66%)
Feb 09, 2009 0.8200 0.8300 0.8300 0.8300 900 -0.01(-1.19%)
Feb 06, 2009 0.7200 0.8400 0.6600 0.8400 21,215 -0.07(-7.70%)
Feb 05, 2009 0.9101 0.9101 0.9101 0.9101 1,500 +0.01(+1.12%)
Feb 04, 2009 0.9000 0.9000 0.9000 0.9000 285 -0.06(-6.25%)
Feb 03, 2009 1.000 1.020 0.9600 0.9600 1,900 +0.06(+6.67%)
Feb 02, 2009 1.690 1.690 0.8000 0.9000 10,463 +0.06(+7.14%)
Jan 30, 2009 0.8400 0.8400 0.8400 0.8400 907 -0.21(-20.00%)
Jan 27, 2009 0.8800 1.050 1.050 1.050 4,300 +0.18(+21.30%)
Jan 26, 2009 1.000 1.000 0.8656 0.8656 2,159 -0.18(-17.56%)
Jan 22, 2009 1.000 1.050 1.050 1.050 27,500 +0.04(+3.96%)
Jan 21, 2009 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 20, 2009 1.130 1.130 1.010 1.010 3,437 +0.01(+1.00%)
Jan 16, 2009 0.8500 1.000 0.8500 1.000 5,737 -0.04(-3.85%)
Jan 15, 2009 0.9500 1.040 0.9500 1.040 3,500 +0.09(+9.47%)
Jan 14, 2009 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Jan 13, 2009 0.9600 0.9600 0.9500 0.9500 968 -0.10(-9.52%)
Jan 12, 2009 1.050 1.050 1.050 1.050 3,000 +0.00(+0.00%)
Jan 09, 2009 1.100 1.130 1.050 1.050 13,300 +0.00(+0.00%)
Jan 08, 2009 1.050 1.100 1.050 1.050 15,048 -0.09(-7.89%)
Jan 07, 2009 1.100 1.200 1.100 1.140 15,942 +0.04(+3.64%)
Jan 06, 2009 1.000 1.110 0.9800 1.100 32,692 +0.26(+30.95%)
Jan 05, 2009 0.9000 0.9000 0.7700 0.8400 300 +0.07(+9.09%)
Dec 31, 2008 0.7700 0.7700 0.7700 0.7700 10,900 +0.00(+0.00%)
Dec 30, 2008 0.8100 0.8100 0.6100 0.7700 5,581 -0.03(-3.75%)
Dec 29, 2008 0.8000 0.9900 0.6000 0.8000 57,984 +0.21(+35.57%)
Dec 26, 2008 0.5300 0.8599 0.5300 0.5901 7,703 -0.21(-26.24%)
Dec 24, 2008 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Dec 23, 2008 0.7800 0.9000 0.5000 0.8000 37,668 +0.13(+19.40%)
Dec 22, 2008 0.8000 0.8000 0.6700 0.6700 26,600 -0.23(-25.56%)
Dec 19, 2008 0.7200 0.9300 0.7200 0.9000 2,000 +0.15(+20.00%)
Dec 18, 2008 0.7500 0.7500 0.7500 0.7500 2,900 -0.05(-6.25%)
Dec 16, 2008 0.9200 0.8000 0.8000 0.8000 2,100 +0.00(+0.00%)
Dec 15, 2008 0.8000 0.8000 0.8000 0.8000 4,745 -0.06(-6.98%)
Dec 12, 2008 0.8601 0.8800 0.8600 0.8600 1,947 -0.01(-0.69%)
Dec 11, 2008 0.9500 1.000 0.8100 0.8660 29,557 -0.06(-6.88%)
Dec 10, 2008 0.7500 1.000 0.7500 0.9300 21,816 +0.10(+12.05%)
Dec 09, 2008 0.5100 0.9000 0.5100 0.8300 13,650 +0.01(+1.22%)
Dec 08, 2008 0.7000 0.8200 0.5700 0.8200 10,914 +0.03(+3.80%)
Dec 05, 2008 0.7499 0.7900 0.7499 0.7900 400 +0.12(+17.91%)
Dec 03, 2008 0.6700 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Dec 02, 2008 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Dec 01, 2008 0.7000 0.7000 0.7000 0.7000 212 -0.06(-8.12%)
Nov 25, 2008 0.7500 0.7619 0.7619 0.7619 500 -0.06(-7.09%)
Nov 24, 2008 0.9200 0.9200 0.8200 0.8200 1,933 -0.20(-19.61%)
Nov 21, 2008 1.160 1.160 0.8400 1.020 5,000 -0.02(-1.92%)
Nov 20, 2008 0.8300 1.040 0.7900 1.040 42,310 +0.14(+15.56%)
Nov 19, 2008 0.8001 0.9000 0.8000 0.9000 2,100 +0.04(+4.65%)
Nov 18, 2008 0.8600 0.9500 0.5700 0.8600 4,600 -0.14(-14.00%)
Nov 17, 2008 1.000 1.070 0.9000 1.000 13,170 +0.02(+2.04%)
Nov 14, 2008 0.9800 1.080 0.9600 0.9800 3,321 +0.03(+3.16%)
Nov 13, 2008 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Nov 12, 2008 1.054 1.054 0.9800 1.010 1,600 -0.19(-15.83%)
Nov 11, 2008 1.490 1.500 1.190 1.200 13,052 +0.39(+48.15%)
Nov 10, 2008 1.190 1.190 0.8100 0.8100 3,100 -0.14(-14.74%)
Nov 07, 2008 1.100 1.100 0.9500 0.9500 2,900 -0.10(-9.52%)
Nov 06, 2008 1.050 1.050 1.050 1.050 787 +0.00(+0.00%)
Nov 05, 2008 1.100 1.120 1.050 1.050 1,267 -0.04(-3.67%)
Nov 04, 2008 1.090 1.090 1.090 1.090 1,993 +0.00(+0.00%)
Nov 03, 2008 1.090 1.100 0.9500 1.090 7,668 +0.26(+31.64%)
Oct 31, 2008 0.9500 0.9500 0.8100 0.8280 5,350 +0.02(+2.22%)
Oct 30, 2008 0.9000 0.9000 0.8100 0.8100 1,885 -0.09(-10.00%)
Oct 29, 2008 1.000 1.000 0.9000 0.9000 2,144 -0.08(-8.16%)
Oct 28, 2008 0.9500 0.9800 0.9500 0.9800 1,400 -0.01(-1.01%)
Oct 27, 2008 0.7500 1.000 0.7500 0.9900 5,569 +0.02(+2.06%)
Oct 24, 2008 0.9700 0.9700 0.9700 0.9700 1,200 -0.01(-1.02%)
Oct 23, 2008 1.000 1.100 0.9800 0.9800 2,054 -0.02(-2.01%)
Oct 22, 2008 1.000 1.000 1.000 1.000 1,668 +0.00(+0.00%)
Oct 21, 2008 1.000 1.000 1.000 1.000 1,000 +0.00(+0.01%)
Oct 20, 2008 1.000 1.000 1.000 1.000 1,600 -0.01(-0.99%)
Oct 17, 2008 1.010 1.010 1.010 1.010 144 -0.19(-15.97%)
Oct 16, 2008 1.010 1.400 1.000 1.202 900 +0.21(+21.41%)
Oct 15, 2008 1.228 1.228 0.9900 0.9900 13,830 -0.11(-10.00%)
Oct 14, 2008 1.300 1.320 0.7600 1.100 9,132 +0.10(+9.99%)
Oct 13, 2008 1.200 1.200 1.000 1.000 2,274 -0.20(-16.66%)
Oct 10, 2008 1.160 1.200 1.010 1.200 5,036 +0.02(+1.69%)
Oct 09, 2008 1.200 1.400 1.180 1.180 3,064 -0.18(-13.24%)
Oct 08, 2008 1.280 1.600 1.234 1.360 6,160 +0.19(+16.24%)
Oct 07, 2008 1.170 1.170 1.170 1.170 1,800 -0.13(-10.00%)
Oct 06, 2008 1.600 1.610 1.300 1.300 2,700 -0.30(-18.75%)
Oct 03, 2008 1.420 1.720 1.420 1.600 12,401 +0.12(+8.11%)
Oct 02, 2008 1.540 1.700 1.480 1.480 10,900 -0.14(-8.64%)
Oct 01, 2008 1.600 1.620 1.263 1.620 9,557 +0.13(+8.72%)
Sep 30, 2008 1.480 1.490 1.480 1.490 500 +0.28(+23.14%)
Sep 29, 2008 1.410 1.410 1.210 1.210 1,790 -0.29(-19.33%)
Sep 26, 2008 1.490 1.500 1.480 1.500 1,092 +0.15(+11.11%)
Sep 25, 2008 1.330 1.485 1.330 1.350 1,398 -0.15(-10.00%)
Sep 24, 2008 1.500 1.500 1.490 1.500 300 -0.01(-0.99%)
Sep 23, 2008 1.600 1.600 1.515 1.515 562 -0.09(-5.32%)
Sep 22, 2008 1.700 1.700 1.469 1.600 3,437 -0.05(-3.02%)
Sep 19, 2008 1.690 1.690 1.466 1.650 10,712 +0.05(+3.12%)
Sep 18, 2008 1.750 1.750 1.450 1.600 4,532 +0.23(+16.79%)
Sep 17, 2008 1.380 1.380 1.370 1.370 2,000 +0.00(+0.00%)
Sep 16, 2008 1.380 1.550 1.370 1.370 9,508 -0.01(-0.72%)
Sep 15, 2008 1.389 1.389 1.370 1.380 2,600 -0.16(-10.40%)
Sep 11, 2008 1.600 1.540 1.540 1.540 4,700 -0.03(-1.78%)
Sep 10, 2008 1.750 1.750 1.568 1.568 1,280 -0.18(-10.40%)
Sep 09, 2008 1.750 1.750 1.750 1.750 200 +0.14(+8.69%)
Sep 08, 2008 1.610 1.610 1.610 1.610 300 +0.05(+3.20%)
Sep 05, 2008 1.520 1.800 1.520 1.560 1,350 -0.04(-2.49%)
Sep 03, 2008 1.500 1.600 1.600 1.600 9,700 +0.10(+6.67%)
Sep 02, 2008 1.495 1.500 1.495 1.500 572 +0.08(+5.63%)
Aug 29, 2008 1.450 1.519 1.420 1.420 1,600 +0.00(+0.00%)
Aug 28, 2008 1.440 1.450 1.410 1.420 1,057 -0.18(-11.25%)
Aug 27, 2008 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Aug 26, 2008 1.600 1.600 1.600 1.600 110 -0.08(-4.76%)
Aug 25, 2008 1.700 1.700 1.680 1.680 600 -0.02(-1.18%)
Aug 22, 2008 1.600 1.700 1.520 1.700 1,843 +0.00(+0.00%)
Aug 20, 2008 1.500 1.700 1.700 1.700 600 +0.00(+0.00%)
Aug 19, 2008 1.670 1.780 1.670 1.700 5,056 +0.05(+3.03%)
Aug 18, 2008 1.640 1.650 1.640 1.650 500 +0.00(+0.00%)
Aug 15, 2008 1.480 1.650 1.480 1.650 3,644 +0.07(+4.43%)
Aug 14, 2008 1.550 1.580 1.410 1.580 4,806 +0.13(+8.97%)
Aug 13, 2008 1.480 1.480 1.430 1.450 4,604 +0.05(+3.57%)
Aug 12, 2008 1.510 1.520 1.300 1.400 4,875 -0.32(-18.51%)
Aug 11, 2008 1.520 1.790 1.360 1.718 28,539 -0.03(-1.83%)
Aug 08, 2008 1.760 1.767 1.750 1.750 3,900 -0.06(-3.53%)
Aug 07, 2008 1.830 1.830 1.800 1.814 1,300 -0.01(-0.33%)
Aug 06, 2008 1.800 1.830 1.800 1.820 21,800 +0.02(+1.11%)
Aug 05, 2008 1.790 1.820 1.790 1.800 24,791 +0.28(+18.42%)
Aug 04, 2008 1.830 1.830 1.460 1.520 5,258 -0.22(-12.64%)
Aug 01, 2008 1.440 1.750 1.440 1.740 1,374 +0.30(+21.00%)
Jul 31, 2008 1.790 1.830 1.374 1.438 1,482 -0.01(-0.96%)
Jul 30, 2008 1.810 1.820 1.330 1.452 1,759 +0.08(+5.99%)
Jul 29, 2008 1.370 1.830 1.370 1.370 2,020 +0.08(+6.20%)
Jul 28, 2008 1.350 1.350 1.290 1.290 1,891 -0.07(-5.15%)
Jul 25, 2008 1.455 1.460 1.360 1.360 1,333 -0.12(-8.23%)
Jul 24, 2008 1.350 1.482 1.350 1.482 1,639 +0.14(+10.27%)
Jul 23, 2008 1.344 1.344 1.344 1.344 100 -0.22(-13.85%)
Jul 22, 2008 1.740 1.750 1.560 1.560 1,879 -0.19(-10.86%)
Jul 21, 2008 1.750 1.750 1.750 1.750 1,282 -0.01(-0.79%)
Jul 18, 2008 1.750 1.830 1.750 1.764 3,809 -0.02(-1.01%)
Jul 17, 2008 1.780 1.830 1.316 1.782 1,775 +0.19(+12.08%)
Jul 16, 2008 1.610 1.620 1.590 1.590 1,175 +0.34(+27.20%)
Jul 15, 2008 1.250 1.250 1.250 1.250 171 +0.02(+1.30%)
Jul 14, 2008 1.640 1.650 1.234 1.234 1,650 -0.38(-23.35%)
Jul 11, 2008 1.460 1.640 1.270 1.610 4,700 +0.15(+10.27%)
Jul 10, 2008 1.460 1.460 1.460 1.460 200 -0.00(-0.01%)
Jul 09, 2008 1.460 1.460 1.460 1.460 1,812 -0.04(-2.67%)
Jul 08, 2008 1.490 1.770 1.460 1.500 1,318 +0.04(+2.75%)
Jul 07, 2008 1.460 1.460 1.460 1.460 300 +0.00(+0.00%)
Jul 04, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jul 03, 2008 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jul 02, 2008 1.590 1.590 1.460 1.460 6,727 -0.31(-17.51%)
Jul 01, 2008 1.720 1.770 1.710 1.770 1,900 +0.27(+18.00%)
Jun 30, 2008 1.440 1.510 1.370 1.500 10,300 -0.28(-15.73%)
Jun 27, 2008 1.560 1.780 1.550 1.780 4,400 +0.16(+9.88%)
Jun 26, 2008 1.450 1.650 1.400 1.620 8,009 +0.17(+11.72%)
Jun 25, 2008 1.500 1.650 1.210 1.450 26,405 +0.29(+25.00%)
Jun 24, 2008 1.160 1.480 1.160 1.160 3,209 -0.01(-0.86%)
Jun 23, 2008 1.170 1.170 1.170 1.170 244 -0.04(-3.30%)
Jun 20, 2008 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 19, 2008 1.190 1.210 1.040 1.210 1,237 +0.01(+0.83%)
Jun 18, 2008 1.530 1.530 1.200 1.200 200 -0.05(-4.00%)
Jun 17, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 16, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 13, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 12, 2008 1.280 1.320 1.250 1.250 6,384 -0.05(-3.85%)
Jun 11, 2008 1.354 1.480 1.300 1.300 1,600 -0.08(-5.80%)
Jun 10, 2008 1.390 1.390 1.380 1.380 3,875 -0.02(-1.43%)
Jun 09, 2008 1.400 1.400 1.400 1.400 210 -0.00(-0.01%)
Jun 06, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 05, 2008 1.400 1.400 1.400 1.400 1,300 -0.01(-0.70%)
Jun 04, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 03, 2008 1.410 1.410 1.410 1.410 200 -0.24(-14.55%)
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.