Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.440 +0.110 (+8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Nov 03, 2003 2.600 2.880 2.600 2.830 6,899 +0.08(+2.91%)
Oct 31, 2003 2.650 2.760 2.650 2.750 10,500 +0.06(+2.23%)
Oct 30, 2003 2.640 2.690 2.650 2.690 12,298 +0.05(+1.89%)
Oct 29, 2003 2.610 2.680 2.500 2.640 13,146 -0.04(-1.49%)
Oct 28, 2003 2.750 2.750 2.680 2.680 18,200 -0.20(-6.94%)
Oct 27, 2003 2.670 2.880 2.670 2.880 3,800 +0.12(+4.46%)
Oct 24, 2003 2.760 2.840 2.750 2.757 2,100 -0.04(-1.54%)
Oct 23, 2003 2.710 2.800 2.700 2.800 5,600 +0.00(+0.00%)
Oct 22, 2003 2.946 3.000 2.750 2.800 3,700 -0.13(-4.44%)
Oct 21, 2003 2.911 2.940 2.910 2.930 3,500 +0.02(+0.69%)
Oct 20, 2003 2.990 2.990 2.910 2.910 5,524 +0.01(+0.34%)
Oct 17, 2003 3.160 3.160 2.870 2.900 11,000 -0.03(-1.02%)
Oct 16, 2003 2.781 2.930 2.781 2.930 1,100 +0.16(+5.78%)
Oct 15, 2003 2.780 2.860 2.770 2.770 1,437 +0.00(+0.00%)
Oct 14, 2003 2.750 2.890 2.750 2.770 6,974 -0.08(-2.81%)
Oct 13, 2003 2.800 2.929 2.800 2.850 1,337 +0.09(+3.26%)
Oct 10, 2003 2.700 2.760 2.700 2.760 1,725 +0.06(+2.22%)
Oct 09, 2003 2.650 2.900 2.650 2.700 13,500 +0.05(+1.89%)
Oct 08, 2003 2.771 2.771 2.650 2.650 4,400 -0.23(-7.99%)
Oct 07, 2003 2.800 2.890 2.720 2.880 6,900 +0.00(+0.00%)
Oct 06, 2003 2.810 2.880 2.810 2.880 1,200 -0.07(-2.37%)
Oct 03, 2003 2.909 3.050 2.880 2.950 5,800 +0.20(+7.27%)
Oct 02, 2003 2.890 2.890 2.750 2.750 3,100 +0.05(+1.85%)
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.