Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.410 1.430 1.390 1.410 15,630 +0.01(+0.71%)
Mar 26, 2024 1.390 1.460 1.390 1.400 12,579 +0.00(+0.00%)
Mar 25, 2024 1.420 1.470 1.420 1.400 22,916 -0.05(-3.45%)
Mar 22, 2024 1.420 1.450 1.390 1.450 38,457 +0.00(+0.00%)
Mar 21, 2024 1.460 1.480 1.430 1.450 21,892 -0.01(-0.68%)
Mar 20, 2024 1.490 1.494 1.460 1.460 12,796 -0.05(-3.31%)
Mar 19, 2024 1.460 1.530 1.460 1.510 34,229 +0.02(+1.34%)
Mar 18, 2024 1.470 1.500 1.450 1.490 31,655 -0.01(-0.67%)
Mar 15, 2024 1.440 1.520 1.430 1.500 98,865 +0.05(+3.45%)
Mar 14, 2024 1.450 1.480 1.450 1.450 13,271 -0.01(-0.68%)
Mar 13, 2024 1.454 1.537 1.454 1.460 31,590 +0.03(+2.10%)
Mar 12, 2024 1.490 1.510 1.430 1.430 23,621 -0.01(-0.69%)
Mar 11, 2024 1.440 1.490 1.430 1.440 58,807 -0.03(-1.71%)
Mar 08, 2024 1.490 1.530 1.420 1.465 55,071 -0.01(-1.01%)
Mar 07, 2024 1.490 1.530 1.450 1.480 17,524 -0.03(-1.99%)
Mar 06, 2024 1.470 1.550 1.470 1.510 33,029 +0.03(+2.03%)
Mar 05, 2024 1.460 1.500 1.441 1.480 26,644 -0.02(-1.33%)
Mar 04, 2024 1.510 1.530 1.460 1.500 69,231 -0.01(-0.66%)
Mar 01, 2024 1.501 1.550 1.501 1.510 8,142 +0.01(+0.67%)
Feb 29, 2024 1.600 1.645 1.500 1.500 47,710 -0.05(-3.23%)
Feb 28, 2024 1.550 1.590 1.520 1.550 17,687 +0.00(+0.00%)
Feb 27, 2024 1.500 1.590 1.498 1.550 27,481 +0.00(+0.00%)
Feb 26, 2024 1.490 1.590 1.490 1.550 24,590 +0.04(+2.65%)
Feb 23, 2024 1.530 1.579 1.510 1.510 41,746 -0.08(-5.03%)
Feb 22, 2024 1.560 1.620 1.530 1.590 39,055 -0.06(-3.64%)
Feb 21, 2024 1.600 1.730 1.590 1.650 78,156 +0.02(+1.54%)
Feb 20, 2024 1.560 1.650 1.550 1.625 117,605 +0.02(+1.56%)
Feb 16, 2024 1.600 1.650 1.550 1.600 77,358 +0.00(+0.00%)
Feb 15, 2024 1.490 1.600 1.480 1.600 308,995 +0.11(+7.38%)
Feb 14, 2024 1.487 1.522 1.460 1.490 47,928 +0.02(+1.36%)
Feb 13, 2024 1.600 1.600 1.430 1.470 40,615 -0.03(-2.00%)
Feb 12, 2024 1.610 1.660 1.460 1.500 287,700 -0.12(-7.41%)
Feb 09, 2024 1.590 1.660 1.440 1.620 87,400 +0.07(+4.52%)
Feb 08, 2024 1.520 1.590 1.510 1.550 40,372 -0.02(-1.27%)
Feb 07, 2024 1.520 1.570 1.483 1.570 35,326 +0.07(+4.67%)
Feb 06, 2024 1.600 1.646 1.450 1.500 80,322 -0.12(-7.41%)
Feb 05, 2024 1.600 1.630 1.567 1.620 72,617 +0.02(+1.25%)
Feb 02, 2024 1.440 1.600 1.420 1.600 153,747 +0.21(+15.11%)
Feb 01, 2024 1.370 1.400 1.360 1.390 211,660 +0.02(+1.46%)
Jan 31, 2024 1.370 1.410 1.340 1.370 22,000 +0.00(+0.00%)
Jan 30, 2024 1.330 1.370 1.330 1.370 12,866 +0.04(+3.01%)
Jan 29, 2024 1.360 1.392 1.330 1.330 18,670 -0.06(-4.32%)
Jan 26, 2024 1.320 1.395 1.300 1.390 31,586 +0.08(+6.11%)
Jan 25, 2024 1.365 1.375 1.300 1.310 29,929 -0.06(-4.38%)
Jan 24, 2024 1.370 1.380 1.365 1.370 12,156 +0.01(+0.74%)
Jan 23, 2024 1.400 1.400 1.350 1.360 12,950 -0.01(-0.73%)
Jan 22, 2024 1.360 1.400 1.360 1.370 17,551 +0.00(+0.00%)
Jan 19, 2024 1.330 1.370 1.290 1.370 32,016 +0.05(+3.79%)
Jan 18, 2024 1.290 1.340 1.270 1.320 93,094 +0.06(+4.76%)
Jan 17, 2024 1.270 1.305 1.250 1.260 9,907 -0.01(-0.79%)
Jan 16, 2024 1.270 1.299 1.270 1.270 29,763 +0.00(+0.00%)
Jan 12, 2024 1.270 1.320 1.250 1.270 68,174 +0.02(+1.60%)
Jan 11, 2024 1.260 1.280 1.231 1.250 48,593 +0.00(+0.00%)
Jan 10, 2024 1.220 1.255 1.200 1.250 75,574 +0.02(+1.63%)
Jan 09, 2024 1.210 1.250 1.210 1.230 45,678 +0.00(+0.00%)
Jan 08, 2024 1.220 1.250 1.210 1.230 24,129 +0.00(+0.00%)
Jan 05, 2024 1.240 1.260 1.210 1.230 84,539 -0.04(-3.15%)
Jan 04, 2024 1.250 1.290 1.220 1.270 101,314 +0.02(+1.60%)
Jan 03, 2024 1.260 1.270 1.220 1.250 43,900 -0.01(-1.19%)
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.