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: 3:26 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 (%)
Feb 28, 2006 4.550 4.750 4.500 4.530 18,300 -0.02(-0.44%)
Feb 27, 2006 4.830 4.830 4.510 4.550 53,206 -0.18(-3.81%)
Feb 24, 2006 4.950 4.950 4.660 4.730 66,830 -0.09(-1.87%)
Feb 23, 2006 4.750 4.920 4.750 4.820 66,939 +0.07(+1.47%)
Feb 22, 2006 4.980 4.980 4.680 4.750 58,453 +0.09(+1.93%)
Feb 21, 2006 5.020 5.028 4.650 4.660 129,527 -0.40(-7.91%)
Feb 17, 2006 5.190 5.240 5.050 5.060 80,546 -0.13(-2.50%)
Feb 16, 2006 5.140 5.400 5.010 5.190 152,100 +0.16(+3.18%)
Feb 15, 2006 5.100 5.150 5.020 5.030 44,062 -0.06(-1.18%)
Feb 14, 2006 4.950 5.390 4.820 5.090 200,747 +0.14(+2.83%)
Feb 13, 2006 5.040 5.650 4.950 4.950 243,821 -0.14(-2.75%)
Feb 10, 2006 5.310 5.510 4.920 5.090 264,599 -0.33(-6.09%)
Feb 09, 2006 5.700 5.700 5.280 5.420 556,541 -0.60(-9.97%)
Feb 08, 2006 6.220 7.000 5.640 6.020 1,299,455 -0.70(-10.42%)
Feb 07, 2006 4.190 7.100 4.050 6.720 3,776,589 +2.68(+66.34%)
Feb 06, 2006 4.120 4.250 3.950 4.040 101,600 -0.17(-4.04%)
Feb 03, 2006 4.410 4.410 4.130 4.210 80,214 -0.20(-4.54%)
Feb 02, 2006 4.800 4.880 4.080 4.410 123,771 -0.45(-9.26%)
Feb 01, 2006 4.800 4.900 4.700 4.860 84,912 +0.11(+2.32%)
Jan 31, 2006 4.710 4.960 4.690 4.750 95,852 +0.12(+2.59%)
Jan 30, 2006 4.860 5.130 4.620 4.630 177,252 -0.25(-5.12%)
Jan 27, 2006 5.020 5.020 4.720 4.880 230,140 -0.12(-2.40%)
Jan 26, 2006 5.180 5.200 4.860 5.000 113,439 +0.08(+1.63%)
Jan 25, 2006 5.020 5.290 4.900 4.920 178,878 -0.13(-2.57%)
Jan 24, 2006 5.450 5.749 4.960 5.050 307,716 -0.42(-7.68%)
Jan 23, 2006 4.820 5.880 4.570 5.470 875,087 +0.65(+13.39%)
Jan 20, 2006 5.100 5.300 4.700 4.824 354,741 -0.35(-6.69%)
Jan 19, 2006 5.470 5.590 5.131 5.170 218,476 -0.21(-3.90%)
Jan 18, 2006 5.230 5.880 5.000 5.380 724,962 +0.26(+5.08%)
Jan 17, 2006 5.680 5.890 5.070 5.120 504,525 -0.54(-9.54%)
Jan 13, 2006 6.320 6.400 5.580 5.660 770,098 -0.51(-8.27%)
Jan 12, 2006 7.240 7.430 6.080 6.170 2,774,900 -0.55(-8.18%)
Jan 11, 2006 5.090 7.870 4.950 6.720 4,166,087 +1.66(+32.81%)
Jan 10, 2006 5.890 6.120 4.850 5.060 1,083,342 -1.34(-20.94%)
Jan 09, 2006 3.100 6.750 3.060 6.400 3,321,640 +3.90(+156.00%)
Jan 06, 2006 2.190 2.600 2.190 2.500 6,700 +0.00(+0.00%)
Jan 05, 2006 1.870 2.650 1.870 2.500 101,425 +0.64(+34.41%)
Jan 04, 2006 1.670 1.860 1.670 1.860 2,962 +0.05(+2.76%)
Jan 03, 2006 1.700 1.810 1.700 1.810 11,812 +0.09(+5.23%)
Dec 30, 2005 1.620 1.750 1.620 1.720 10,432 -0.06(-3.37%)
Dec 29, 2005 1.780 1.780 1.600 1.780 34,563 +0.00(+0.00%)
Dec 28, 2005 1.828 1.831 1.780 1.780 10,200 -0.03(-1.66%)
Dec 27, 2005 1.950 1.950 1.810 1.810 7,500 -0.14(-7.18%)
Dec 23, 2005 2.040 2.040 1.950 1.950 7,638 +0.08(+4.28%)
Dec 22, 2005 1.910 2.030 1.854 1.870 9,899 +0.00(+0.00%)
Dec 21, 2005 1.852 1.871 1.852 1.870 735 +0.00(+0.00%)
Dec 20, 2005 1.920 1.969 1.820 1.870 5,678 -0.05(-2.60%)
Dec 19, 2005 2.000 2.000 1.870 1.920 14,172 -0.03(-1.54%)
Dec 16, 2005 1.950 1.950 1.950 1.950 294 +0.00(+0.00%)
Dec 15, 2005 1.940 2.000 1.920 1.950 7,056 -0.02(-1.02%)
Dec 14, 2005 1.920 1.970 1.920 1.970 3,804 +0.03(+1.55%)
Dec 13, 2005 1.900 1.970 1.900 1.940 2,500 +0.04(+2.11%)
Dec 12, 2005 2.080 2.080 1.900 1.900 4,556 +0.00(+0.00%)
Dec 09, 2005 2.010 2.010 1.900 1.900 1,021 -0.10(-5.00%)
Dec 08, 2005 1.990 2.000 1.910 2.000 2,955 +0.01(+0.50%)
Dec 07, 2005 1.950 1.990 1.950 1.990 925 -0.01(-0.50%)
Dec 06, 2005 1.950 2.100 1.950 2.000 11,142 +0.05(+2.56%)
Dec 05, 2005 2.020 2.097 1.870 1.950 4,125 -0.10(-4.88%)
Dec 02, 2005 1.890 2.050 1.850 2.050 14,983 +0.13(+6.77%)
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.