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

Lightpath Tech Inc (NQ: LPTH )

1.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 29, 2012 1.630 1.820 1.500 1.720 78,891 +0.12(+7.50%)
Feb 28, 2012 1.660 1.680 1.600 1.600 23,461 -0.08(-4.76%)
Feb 27, 2012 1.710 1.720 1.560 1.680 25,014 -0.02(-1.18%)
Feb 24, 2012 1.440 1.700 1.440 1.700 55,980 +0.32(+23.19%)
Feb 23, 2012 1.330 1.380 1.330 1.380 2,532 +0.04(+2.99%)
Feb 22, 2012 1.360 1.360 1.330 1.340 8,780 -0.11(-7.59%)
Feb 21, 2012 1.530 1.539 1.423 1.450 29,366 -0.08(-5.22%)
Feb 17, 2012 1.410 1.530 1.350 1.530 4,684 +0.13(+9.27%)
Feb 16, 2012 1.340 1.500 1.340 1.400 7,989 +0.03(+2.20%)
Feb 15, 2012 1.330 1.470 1.330 1.370 3,271 +0.01(+0.74%)
Feb 14, 2012 1.500 1.500 1.330 1.360 78,106 -0.19(-12.26%)
Feb 13, 2012 1.498 1.600 1.498 1.550 28,336 +0.05(+3.34%)
Feb 10, 2012 1.390 1.540 1.370 1.500 9,903 +0.00(+0.00%)
Feb 09, 2012 1.450 1.540 1.440 1.500 6,400 -0.13(-7.98%)
Feb 08, 2012 1.630 1.640 1.550 1.630 5,926 -0.01(-0.61%)
Feb 07, 2012 1.540 1.640 1.490 1.640 6,970 +0.09(+5.81%)
Feb 06, 2012 1.640 1.640 1.420 1.550 36,131 -0.05(-3.13%)
Feb 03, 2012 1.350 1.650 1.350 1.600 40,280 +0.26(+19.40%)
Feb 02, 2012 1.360 1.650 1.340 1.340 39,128 -0.16(-10.67%)
Feb 01, 2012 1.310 1.500 1.260 1.500 19,758 +0.18(+13.64%)
Jan 31, 2012 1.210 1.350 1.210 1.320 8,618 +0.11(+9.09%)
Jan 30, 2012 1.260 1.290 1.000 1.210 64,299 -0.02(-1.63%)
Jan 27, 2012 1.110 1.250 1.040 1.230 13,902 +0.03(+2.50%)
Jan 26, 2012 1.010 1.260 1.010 1.200 31,643 +0.19(+18.81%)
Jan 25, 2012 0.9500 1.079 0.9500 1.010 8,060 +0.06(+6.32%)
Jan 24, 2012 0.9500 0.9800 0.9500 0.9500 11,394 +0.04(+4.40%)
Jan 23, 2012 0.8800 0.9400 0.8800 0.9100 10,519 +0.03(+3.41%)
Jan 20, 2012 0.9001 0.9320 0.8800 0.8800 9,710 -0.05(-5.38%)
Jan 19, 2012 0.9900 0.9900 0.9200 0.9300 10,673 -0.06(-6.06%)
Jan 18, 2012 1.000 1.000 0.9100 0.9900 42,632 +0.00(+0.00%)
Jan 17, 2012 0.9900 1.070 0.9900 0.9900 1,700 -0.02(-1.98%)
Jan 13, 2012 1.070 1.070 1.010 1.010 3,869 -0.01(-0.98%)
Jan 12, 2012 1.090 1.100 0.9612 1.020 21,433 -0.13(-11.30%)
Jan 11, 2012 1.080 1.150 1.080 1.150 40,334 +0.09(+8.49%)
Jan 10, 2012 1.062 1.062 1.060 1.060 375 -0.02(-1.49%)
Jan 09, 2012 1.070 1.090 1.070 1.076 17,653 -0.04(-3.93%)
Jan 06, 2012 1.120 1.120 1.120 1.120 700 +0.00(+0.00%)
Jan 04, 2012 1.120 1.120 1.120 1.120 3,500 +0.05(+4.67%)
Dec 30, 2011 0.9288 1.090 0.9280 1.070 25,916 +0.17(+18.89%)
Dec 29, 2011 0.9500 0.9500 0.8600 0.9000 7,904 -0.07(-7.02%)
Dec 28, 2011 0.9704 0.9704 0.9400 0.9680 825 -0.01(-1.02%)
Dec 27, 2011 0.9600 0.9880 0.9400 0.9780 6,555 -0.01(-1.21%)
Dec 23, 2011 0.9900 0.9900 0.9500 0.9900 2,900 +0.04(+4.21%)
Dec 21, 2011 0.9500 1.040 0.9500 0.9500 3,650 -0.06(-5.94%)
Dec 20, 2011 1.000 1.010 0.9800 1.010 5,833 +0.01(+1.00%)
Dec 19, 2011 0.9600 1.050 0.9200 1.000 11,500 +0.03(+3.09%)
Dec 16, 2011 0.9699 1.040 0.8999 0.9700 23,857 +0.00(+0.00%)
Dec 15, 2011 1.010 1.050 0.8500 0.9700 44,070 -0.04(-3.96%)
Dec 14, 2011 1.100 1.100 1.000 1.010 8,075 -0.09(-8.18%)
Dec 13, 2011 1.050 1.140 1.036 1.100 3,000 +0.09(+8.61%)
Dec 12, 2011 1.010 1.013 1.010 1.013 7,775 +0.00(+0.28%)
Dec 09, 2011 1.050 1.150 1.010 1.010 14,793 -0.09(-8.18%)
Dec 08, 2011 1.100 1.100 1.100 1.100 5,276 -0.10(-8.33%)
Dec 07, 2011 1.080 1.230 1.000 1.200 24,890 +0.12(+11.11%)
Dec 06, 2011 1.000 1.106 1.000 1.080 10,454 +0.03(+2.86%)
Dec 05, 2011 1.000 1.050 1.000 1.050 14,098 +0.05(+5.00%)
Dec 02, 2011 0.9537 1.000 0.9200 1.000 1,500 +0.04(+4.17%)
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.