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

Lightpath Tech Inc (NQ: LPTH )

1.400 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 1.930 2.030 1.930 2.020 86,678 +0.07(+3.59%)
Mar 30, 2016 1.870 1.950 1.860 1.950 57,923 +0.09(+4.84%)
Mar 29, 2016 1.800 1.990 1.800 1.860 80,410 +0.05(+2.76%)
Mar 28, 2016 1.980 1.990 1.800 1.810 260,300 -0.15(-7.65%)
Mar 24, 2016 2.000 1.960 1.960 1.960 83,700 -0.05(-2.49%)
Mar 23, 2016 2.000 2.051 2.000 2.010 90,687 -0.02(-0.99%)
Mar 22, 2016 2.000 2.140 2.000 2.030 252,306 +0.02(+1.00%)
Mar 21, 2016 2.170 2.240 2.000 2.010 199,650 -0.19(-8.64%)
Mar 18, 2016 2.080 2.300 2.050 2.200 529,004 +0.12(+5.77%)
Mar 17, 2016 2.000 2.090 2.000 2.080 61,590 +0.00(+0.00%)
Mar 16, 2016 2.050 2.080 1.930 2.080 117,326 +0.01(+0.48%)
Mar 15, 2016 2.100 2.100 2.010 2.070 46,886 -0.02(-0.96%)
Mar 14, 2016 2.050 2.090 2.020 2.090 69,585 +0.02(+0.97%)
Mar 11, 2016 2.110 2.110 2.020 2.070 53,729 -0.03(-1.43%)
Mar 10, 2016 2.030 2.100 2.000 2.100 119,583 +0.07(+3.45%)
Mar 09, 2016 2.050 2.110 2.000 2.030 75,391 -0.01(-0.49%)
Mar 08, 2016 2.000 2.080 1.920 2.040 133,199 +0.04(+2.00%)
Mar 07, 2016 1.900 2.000 1.810 2.000 194,369 +0.08(+4.17%)
Mar 04, 2016 2.020 2.044 1.900 1.920 200,210 -0.12(-5.88%)
Mar 03, 2016 2.080 2.080 2.000 2.040 95,840 -0.04(-1.92%)
Mar 02, 2016 2.000 2.140 1.997 2.080 136,553 +0.08(+4.00%)
Mar 01, 2016 2.150 2.200 1.980 2.000 263,885 -0.15(-6.98%)
Feb 29, 2016 2.300 2.320 2.150 2.150 186,483 -0.11(-4.87%)
Feb 26, 2016 2.190 2.310 2.158 2.260 179,386 +0.09(+4.15%)
Feb 25, 2016 2.150 2.160 2.090 2.170 102,491 +0.00(+0.00%)
Feb 24, 2016 2.170 2.170 2.020 2.170 200,801 +0.00(+0.00%)
Feb 23, 2016 2.230 2.270 2.160 2.170 93,794 -0.08(-3.56%)
Feb 22, 2016 2.230 2.280 2.180 2.250 174,016 +0.04(+1.81%)
Feb 19, 2016 2.200 2.290 2.170 2.210 126,321 -0.01(-0.45%)
Feb 18, 2016 2.130 2.310 2.129 2.220 315,484 +0.06(+2.78%)
Feb 17, 2016 2.290 2.329 2.110 2.160 416,673 -0.11(-4.85%)
Feb 16, 2016 2.370 2.458 2.260 2.270 297,926 -0.14(-5.81%)
Feb 12, 2016 2.630 2.410 2.410 2.410 385,800 -0.21(-8.02%)
Feb 11, 2016 2.540 2.660 2.500 2.620 170,614 +0.04(+1.55%)
Feb 10, 2016 2.420 2.710 2.420 2.580 269,176 +0.15(+6.17%)
Feb 09, 2016 2.540 2.570 2.350 2.430 360,538 -0.15(-5.81%)
Feb 08, 2016 2.670 2.690 2.500 2.580 308,246 -0.13(-4.80%)
Feb 05, 2016 2.720 2.880 2.460 2.710 780,279 -0.36(-11.73%)
Feb 04, 2016 3.130 3.170 2.980 3.070 472,854 -0.08(-2.54%)
Feb 03, 2016 3.310 3.330 2.970 3.150 635,200 -0.10(-3.08%)
Feb 02, 2016 3.100 3.280 3.030 3.250 595,924 +0.18(+5.86%)
Feb 01, 2016 2.880 3.280 2.770 3.070 751,066 +0.15(+5.14%)
Jan 29, 2016 2.440 2.920 2.420 2.920 1,023,802 +0.49(+20.16%)
Jan 28, 2016 2.490 2.520 2.290 2.430 716,021 -0.09(-3.57%)
Jan 27, 2016 2.750 2.780 2.450 2.520 1,194,430 -0.38(-13.10%)
Jan 26, 2016 3.190 3.270 2.880 2.900 1,314,638 -0.25(-7.94%)
Jan 25, 2016 3.040 3.410 2.920 3.150 729,801 +0.09(+2.94%)
Jan 22, 2016 3.250 3.270 2.950 3.060 805,541 -0.13(-4.08%)
Jan 21, 2016 3.320 3.320 3.160 3.190 242,074 -0.10(-3.04%)
Jan 20, 2016 3.250 3.350 3.070 3.290 553,031 +0.00(+0.00%)
Jan 19, 2016 3.350 3.350 3.060 3.290 917,452 +0.08(+2.49%)
Jan 15, 2016 2.840 3.210 3.210 3.210 776,500 +0.14(+4.56%)
Jan 14, 2016 3.140 3.160 2.650 3.070 1,296,601 +0.21(+7.34%)
Jan 13, 2016 3.510 3.640 2.810 2.860 1,697,446 -0.58(-16.86%)
Jan 12, 2016 3.270 3.790 3.180 3.440 2,484,681 +0.31(+9.90%)
Jan 11, 2016 3.270 3.273 3.010 3.130 891,765 +0.32(+11.39%)
Jan 08, 2016 3.170 3.210 2.800 2.810 723,751 -0.29(-9.35%)
Jan 07, 2016 3.130 3.170 2.870 3.100 903,703 -0.09(-2.82%)
Jan 06, 2016 3.220 3.329 3.100 3.190 1,161,925 -0.01(-0.31%)
Jan 05, 2016 3.210 3.480 2.970 3.200 2,676,534 +0.08(+2.56%)
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.