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

Lite Access Technologies Inc (TSV: LTE )

0.0950 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 4, 2023 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 (%)
Sep 29, 2017 1.600 1.630 1.600 1.630 26,000 +0.00(+0.00%)
Sep 28, 2017 1.590 1.630 1.520 1.630 45,920 +0.07(+4.49%)
Sep 27, 2017 1.620 1.620 1.560 1.560 59,997 -0.12(-7.14%)
Sep 26, 2017 1.660 1.680 1.630 1.680 58,370 +0.02(+1.20%)
Sep 25, 2017 1.680 1.700 1.660 1.660 34,847 -0.01(-0.60%)
Sep 22, 2017 1.670 1.700 1.660 1.670 26,700 -0.03(-1.76%)
Sep 21, 2017 1.760 1.760 1.670 1.700 14,100 -0.04(-2.30%)
Sep 20, 2017 1.730 1.770 1.720 1.740 45,217 +0.00(+0.00%)
Sep 19, 2017 1.710 1.740 1.710 1.740 16,165 +0.01(+0.58%)
Sep 18, 2017 1.690 1.740 1.670 1.730 108,726 +0.04(+2.37%)
Sep 15, 2017 1.620 1.690 1.620 1.690 56,600 +0.08(+4.97%)
Sep 14, 2017 1.640 1.640 1.590 1.610 92,526 -0.03(-1.83%)
Sep 13, 2017 1.690 1.700 1.630 1.640 60,013 -0.04(-2.38%)
Sep 12, 2017 1.750 1.750 1.680 1.680 66,657 -0.03(-1.75%)
Sep 11, 2017 1.760 1.760 1.710 1.710 39,290 -0.11(-6.04%)
Sep 08, 2017 1.720 1.820 1.650 1.820 91,209 +0.01(+0.55%)
Sep 07, 2017 1.870 1.910 1.790 1.810 30,318 -0.07(-3.72%)
Sep 06, 2017 1.890 1.900 1.800 1.880 20,750 +0.00(+0.00%)
Sep 05, 2017 1.850 1.950 1.850 1.880 111,974 +0.06(+3.30%)
Sep 01, 2017 1.800 1.870 1.720 1.820 121,060 +0.00(+0.00%)
Aug 31, 2017 1.650 1.850 1.650 1.820 137,806 +0.21(+13.04%)
Aug 30, 2017 1.500 1.690 1.450 1.610 188,814 +0.13(+8.78%)
Aug 29, 2017 1.480 1.560 1.475 1.480 21,410 +0.00(+0.00%)
Aug 28, 2017 1.500 1.500 1.480 1.480 85,052 -0.01(-0.67%)
Aug 25, 2017 1.500 1.540 1.480 1.490 132,793 -0.02(-1.32%)
Aug 24, 2017 1.480 1.510 1.450 1.510 102,524 +0.00(+0.00%)
Aug 23, 2017 1.430 1.510 1.410 1.510 88,800 +0.08(+5.59%)
Aug 22, 2017 1.480 1.480 1.410 1.430 101,900 -0.07(-4.67%)
Aug 21, 2017 1.450 1.500 1.450 1.500 20,225 +0.02(+1.35%)
Aug 18, 2017 1.460 1.510 1.450 1.480 60,194 +0.02(+1.37%)
Aug 17, 2017 1.480 1.500 1.460 1.460 9,710 -0.05(-3.31%)
Aug 16, 2017 1.500 1.510 1.470 1.510 50,750 +0.04(+2.72%)
Aug 15, 2017 1.500 1.500 1.470 1.470 18,340 -0.03(-2.00%)
Aug 14, 2017 1.510 1.510 1.470 1.500 64,260 -0.07(-4.46%)
Aug 11, 2017 1.560 1.570 1.480 1.570 112,575 +0.02(+1.29%)
Aug 10, 2017 1.570 1.590 1.520 1.550 76,332 -0.02(-1.27%)
Aug 09, 2017 1.470 1.660 1.450 1.570 179,726 +0.11(+7.53%)
Aug 08, 2017 1.580 1.580 1.450 1.460 299,913 -0.16(-9.88%)
Aug 04, 2017 1.650 1.670 1.620 1.620 36,785 -0.03(-1.82%)
Aug 03, 2017 1.690 1.710 1.640 1.650 110,740 -0.04(-2.37%)
Aug 02, 2017 1.720 1.720 1.680 1.690 32,700 -0.01(-0.59%)
Aug 01, 2017 1.740 1.750 1.680 1.700 53,214 +0.00(+0.00%)
Jul 31, 2017 1.750 1.760 1.700 1.700 140,560 -0.05(-2.86%)
Jul 28, 2017 1.810 1.810 1.680 1.750 170,730 -0.06(-3.31%)
Jul 27, 2017 1.860 1.890 1.810 1.810 27,900 -0.09(-4.74%)
Jul 26, 2017 1.900 1.900 1.890 1.900 13,440 +0.01(+0.53%)
Jul 25, 2017 1.900 1.900 1.860 1.890 38,885 +0.01(+0.53%)
Jul 24, 2017 1.930 1.940 1.880 1.880 14,325 -0.01(-0.53%)
Jul 21, 2017 1.950 1.950 1.880 1.890 145,051 -0.06(-3.08%)
Jul 20, 2017 2.000 2.020 1.950 1.950 56,400 -0.10(-4.88%)
Jul 19, 2017 2.020 2.050 2.000 2.050 70,500 +0.03(+1.49%)
Jul 18, 2017 2.040 2.050 2.020 2.020 115,666 +0.01(+0.50%)
Jul 17, 2017 2.090 2.090 2.010 2.010 62,500 -0.08(-3.83%)
Jul 14, 2017 2.040 2.090 2.010 2.090 44,106 +0.05(+2.45%)
Jul 13, 2017 1.900 2.080 1.840 2.040 161,980 +0.15(+7.94%)
Jul 12, 2017 1.860 1.910 1.850 1.890 47,040 +0.01(+0.53%)
Jul 11, 2017 1.810 1.900 1.810 1.880 101,000 +0.08(+4.44%)
Jul 10, 2017 1.850 1.850 1.790 1.800 7,239 -0.05(-2.70%)
Jul 07, 2017 1.780 1.850 1.780 1.850 32,500 +0.05(+2.78%)
Jul 06, 2017 1.800 1.800 1.760 1.800 9,700 +0.01(+0.56%)
Jul 05, 2017 1.830 1.860 1.750 1.790 33,320 -0.07(-3.76%)
Jul 04, 2017 1.900 1.930 1.860 1.860 69,428 +0.00(+0.00%)
Jul 03, 2017 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Jun 30, 2017 1.850 1.910 1.850 1.860 39,046 +0.01(+0.54%)
Jun 29, 2017 1.920 1.920 1.850 1.850 78,475 -0.01(-0.54%)
Jun 28, 2017 1.890 1.940 1.860 1.860 28,300 -0.06(-3.12%)
Jun 27, 2017 1.720 1.930 1.720 1.920 127,605 +0.20(+11.63%)
Jun 26, 2017 1.750 1.750 1.600 1.720 175,795 +0.01(+0.58%)
Jun 23, 2017 1.810 1.820 1.710 1.710 62,100 -0.11(-6.04%)
Jun 22, 2017 1.850 1.870 1.740 1.820 281,362 -0.05(-2.67%)
Jun 21, 2017 2.020 2.020 1.870 1.870 160,315 -0.13(-6.50%)
Jun 20, 2017 2.080 2.080 1.980 2.000 83,846 -0.05(-2.44%)
Jun 19, 2017 2.070 2.100 1.980 2.050 49,130 +0.06(+3.02%)
Jun 16, 2017 2.000 2.000 1.960 1.990 111,450 -0.01(-0.50%)
Jun 15, 2017 1.980 2.030 1.970 2.000 58,080 +0.04(+2.04%)
Jun 14, 2017 2.000 2.100 1.940 1.960 159,890 -0.02(-1.01%)
Jun 13, 2017 2.050 2.050 1.950 1.980 67,400 -0.02(-1.00%)
Jun 12, 2017 2.000 2.060 1.980 2.000 58,450 +0.03(+1.52%)
Jun 09, 2017 2.010 2.050 1.970 1.970 65,523 -0.02(-1.01%)
Jun 08, 2017 2.040 2.040 1.940 1.990 92,772 -0.07(-3.40%)
Jun 07, 2017 2.040 2.090 1.960 2.060 127,050 +0.02(+0.98%)
Jun 06, 2017 2.020 2.090 1.920 2.040 229,335 +0.01(+0.49%)
Jun 05, 2017 2.250 2.250 1.990 2.030 331,455 -0.17(-7.73%)
Jun 02, 2017 2.160 2.330 2.160 2.200 187,475 +0.01(+0.46%)
Jun 01, 2017 2.100 2.190 2.100 2.190 88,750 +0.13(+6.31%)
May 31, 2017 2.000 2.200 2.000 2.060 307,671 -0.19(-8.44%)
May 30, 2017 2.380 2.390 2.220 2.250 69,541 -0.12(-5.06%)
May 29, 2017 2.450 2.450 2.370 2.370 13,885 -0.07(-2.87%)
May 26, 2017 2.440 2.440 2.330 2.440 40,559 +0.03(+1.24%)
May 25, 2017 2.350 2.450 2.350 2.410 25,842 +0.01(+0.42%)
May 24, 2017 2.500 2.500 2.380 2.400 75,910 -0.09(-3.61%)
May 23, 2017 2.430 2.540 2.430 2.490 27,904 +0.07(+2.89%)
May 19, 2017 2.400 2.480 2.380 2.420 69,592 +0.04(+1.68%)
May 18, 2017 2.490 2.510 2.300 2.380 307,462 -0.12(-4.80%)
May 17, 2017 2.730 2.730 2.410 2.500 434,427 -0.25(-9.09%)
May 16, 2017 2.760 2.790 2.740 2.750 33,750 -0.04(-1.43%)
May 15, 2017 2.780 2.800 2.760 2.790 33,641 -0.03(-1.06%)
May 12, 2017 2.760 2.830 2.760 2.820 31,810 +0.06(+2.17%)
May 11, 2017 2.790 2.800 2.730 2.760 81,120 -0.06(-2.13%)
May 10, 2017 2.800 2.820 2.790 2.820 64,800 +0.00(+0.00%)
May 09, 2017 2.830 2.880 2.810 2.820 76,016 +0.00(+0.00%)
May 08, 2017 2.820 2.920 2.790 2.820 85,896 +0.00(+0.00%)
May 05, 2017 2.700 2.900 2.680 2.820 79,745 +0.11(+4.06%)
May 04, 2017 2.770 2.770 2.660 2.710 90,250 -0.06(-2.17%)
May 03, 2017 2.950 2.950 2.730 2.770 170,222 -0.20(-6.73%)
May 02, 2017 3.000 3.050 2.950 2.970 127,350 +0.02(+0.68%)
May 01, 2017 2.950 3.100 2.900 2.950 157,455 -0.01(-0.34%)
Apr 28, 2017 2.940 3.000 2.850 2.960 40,475 +0.08(+2.78%)
Apr 27, 2017 3.150 3.150 2.850 2.880 84,547 -0.25(-7.99%)
Apr 26, 2017 3.000 3.190 2.980 3.130 180,116 +0.17(+5.74%)
Apr 25, 2017 2.630 2.990 2.570 2.960 209,185 +0.28(+10.45%)
Apr 24, 2017 2.880 2.900 2.680 2.680 221,584 -0.21(-7.27%)
Apr 21, 2017 3.050 3.050 2.810 2.890 218,552 -0.13(-4.30%)
Apr 20, 2017 3.100 3.100 3.020 3.020 55,061 -0.08(-2.58%)
Apr 19, 2017 3.080 3.120 3.070 3.100 124,459 +0.03(+0.98%)
Apr 18, 2017 3.150 3.150 3.040 3.070 59,911 -0.05(-1.60%)
Apr 17, 2017 3.040 3.220 3.010 3.120 75,100 +0.07(+2.30%)
Apr 13, 2017 3.050 3.060 2.980 3.050 79,775 +0.05(+1.67%)
Apr 12, 2017 3.090 3.130 2.920 3.000 200,729 -0.11(-3.54%)
Apr 11, 2017 3.030 3.200 3.010 3.110 172,137 +0.11(+3.67%)
Apr 10, 2017 3.060 3.150 2.960 3.000 150,278 -0.06(-1.96%)
Apr 07, 2017 3.250 3.250 2.970 3.060 324,767 -0.19(-5.85%)
Apr 06, 2017 3.350 3.380 3.220 3.250 91,900 -0.09(-2.69%)
Apr 05, 2017 3.410 3.410 3.340 3.340 65,556 -0.06(-1.76%)
Apr 04, 2017 3.450 3.450 3.300 3.400 133,300 -0.07(-2.02%)
Apr 03, 2017 3.600 3.600 3.350 3.470 84,233 -0.13(-3.61%)
Mar 31, 2017 3.730 3.750 3.500 3.600 288,496 -0.12(-3.23%)
Mar 30, 2017 3.600 3.750 3.590 3.720 123,702 +0.15(+4.20%)
Mar 29, 2017 3.600 3.650 3.510 3.570 93,641 -0.01(-0.28%)
Mar 28, 2017 3.600 3.610 3.410 3.580 124,964 -0.01(-0.28%)
Mar 27, 2017 3.270 3.590 3.200 3.590 152,145 +0.26(+7.81%)
Mar 24, 2017 3.410 3.740 3.310 3.330 127,299 -0.03(-0.89%)
Mar 23, 2017 3.160 3.390 3.100 3.360 68,720 +0.18(+5.66%)
Mar 22, 2017 3.090 3.190 2.780 3.180 241,209 +0.16(+5.30%)
Mar 21, 2017 3.230 3.380 3.010 3.020 259,353 -0.22(-6.79%)
Mar 20, 2017 3.110 3.350 3.110 3.240 262,997 +0.18(+5.88%)
Mar 17, 2017 2.890 3.150 2.890 3.060 125,762 +0.21(+7.37%)
Mar 16, 2017 2.830 2.880 2.760 2.850 98,958 +0.05(+1.79%)
Mar 15, 2017 2.980 2.980 2.800 2.800 43,900 -0.06(-2.10%)
Mar 14, 2017 2.950 2.970 2.830 2.860 65,987 -0.14(-4.67%)
Mar 13, 2017 2.900 3.050 2.880 3.000 186,785 +0.10(+3.45%)
Mar 10, 2017 2.610 2.900 2.600 2.900 302,695 +0.32(+12.40%)
Mar 09, 2017 2.540 2.640 2.460 2.580 155,876 +0.06(+2.38%)
Mar 08, 2017 2.550 2.600 2.500 2.520 211,770 -0.05(-1.95%)
Mar 07, 2017 2.570 2.690 2.500 2.570 451,774 +0.06(+2.39%)
Mar 06, 2017 2.670 2.990 2.510 2.510 112,979 -0.14(-5.28%)
Mar 03, 2017 2.550 2.650 2.520 2.650 80,930 +0.15(+6.00%)
Mar 02, 2017 2.570 2.650 2.380 2.500 138,795 -0.15(-5.66%)
Mar 01, 2017 2.500 2.650 2.500 2.650 70,408 +0.15(+6.00%)
Feb 28, 2017 2.500 2.600 2.420 2.500 58,538 +0.00(+0.00%)
Feb 27, 2017 2.400 2.550 2.350 2.500 90,470 +0.10(+4.17%)
Feb 24, 2017 2.300 2.400 2.280 2.400 46,490 +0.09(+3.90%)
Feb 23, 2017 2.350 2.410 2.310 2.310 34,219 -0.09(-3.75%)
Feb 22, 2017 2.350 2.400 2.340 2.400 43,300 +0.01(+0.42%)
Feb 21, 2017 2.380 2.400 2.310 2.390 69,504 +0.01(+0.42%)
Feb 17, 2017 2.380 2.380 2.380 0 -0.10(-4.03%)
Feb 16, 2017 2.520 2.520 2.430 2.480 34,050 -0.04(-1.59%)
Feb 15, 2017 2.480 2.550 2.420 2.520 83,631 +0.12(+5.00%)
Feb 14, 2017 2.350 2.490 2.280 2.400 156,563 +0.10(+4.35%)
Feb 13, 2017 2.250 2.370 2.250 2.300 53,700 +0.08(+3.60%)
Feb 10, 2017 2.210 2.330 2.210 2.220 58,880 +0.05(+2.30%)
Feb 09, 2017 2.210 2.240 2.170 2.170 63,060 +0.00(+0.00%)
Feb 08, 2017 2.010 2.230 2.010 2.170 193,714 +0.17(+8.50%)
Feb 07, 2017 2.060 2.060 1.970 2.000 91,582 -0.04(-1.96%)
Feb 06, 2017 2.090 2.090 2.040 2.040 22,955 +0.01(+0.49%)
Feb 03, 2017 1.980 2.090 1.960 2.030 46,620 +0.08(+4.10%)
Feb 02, 2017 1.970 2.000 1.940 1.950 48,680 -0.01(-0.51%)
Feb 01, 2017 1.940 1.970 1.940 1.960 24,466 +0.02(+1.03%)
Jan 31, 2017 1.990 1.990 1.920 1.940 110,891 -0.06(-3.00%)
Jan 30, 2017 2.030 2.030 1.960 2.000 48,749 -0.02(-0.99%)
Jan 27, 2017 2.030 2.050 2.010 2.020 17,650 -0.03(-1.46%)
Jan 26, 2017 1.960 2.050 1.960 2.050 82,650 +0.07(+3.54%)
Jan 25, 2017 2.000 2.010 1.950 1.980 51,500 -0.01(-0.50%)
Jan 24, 2017 1.970 1.990 1.970 1.990 36,612 +0.01(+0.51%)
Jan 23, 2017 2.000 2.000 1.960 1.980 30,000 -0.02(-1.00%)
Jan 20, 2017 1.990 2.030 1.960 2.000 8,380 +0.00(+0.00%)
Jan 19, 2017 2.030 2.050 1.950 2.000 58,700 +0.05(+2.56%)
Jan 18, 2017 1.960 2.000 1.950 1.950 22,500 -0.01(-0.51%)
Jan 17, 2017 2.000 2.030 1.960 1.960 45,155 -0.04(-2.00%)
Jan 16, 2017 2.000 2.010 1.990 2.000 19,700 +0.01(+0.50%)
Jan 13, 2017 2.020 2.120 1.990 1.990 46,422 -0.02(-1.00%)
Jan 12, 2017 1.900 2.120 1.900 2.010 74,993 +0.14(+7.49%)
Jan 11, 2017 1.920 1.920 1.870 1.870 12,807 -0.06(-3.11%)
Jan 10, 2017 1.960 1.960 1.910 1.930 19,470 -0.04(-2.03%)
Jan 09, 2017 1.920 1.970 1.880 1.970 25,908 +0.06(+3.14%)
Jan 06, 2017 2.040 2.040 1.900 1.910 66,025 -0.13(-6.37%)
Jan 05, 2017 2.000 2.040 1.910 2.040 70,110 +0.06(+3.03%)
Jan 04, 2017 1.950 2.090 1.860 1.980 106,274 +0.05(+2.59%)
Jan 03, 2017 1.930 1.940 1.900 1.930 38,440 +0.04(+2.12%)
Dec 30, 2016 1.890 1.890 1.890 0 +0.06(+3.28%)
Dec 29, 2016 1.840 1.840 1.780 1.830 31,962 -0.02(-1.08%)
Dec 28, 2016 1.830 1.850 1.830 1.850 17,835 +0.02(+1.09%)
Dec 23, 2016 1.830 1.830 1.830 0 -0.08(-4.19%)
Dec 22, 2016 1.920 1.950 1.850 1.910 42,350 +0.01(+0.53%)
Dec 21, 2016 1.860 1.920 1.840 1.900 31,520 +0.04(+2.15%)
Dec 20, 2016 1.820 1.860 1.710 1.860 88,967 +0.02(+1.09%)
Dec 19, 2016 1.870 1.870 1.800 1.840 103,040 -0.07(-3.66%)
Dec 16, 2016 1.910 1.960 1.900 1.910 46,395 -0.01(-0.52%)
Dec 15, 2016 2.000 2.090 1.920 1.920 118,250 -0.18(-8.57%)
Dec 14, 2016 2.120 2.150 1.960 2.100 15,803 +0.05(+2.44%)
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.