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, 2014 1.540 1.570 1.510 1.550 51,293 -0.02(-1.27%)
Mar 28, 2014 1.550 1.600 1.550 1.570 12,415 -0.01(-0.63%)
Mar 27, 2014 1.540 1.600 1.500 1.580 35,414 +0.03(+1.94%)
Mar 26, 2014 1.580 1.600 1.541 1.550 76,574 -0.05(-3.13%)
Mar 25, 2014 1.620 1.630 1.570 1.600 91,176 -0.02(-1.23%)
Mar 24, 2014 1.630 1.650 1.620 1.620 27,873 -0.01(-0.61%)
Mar 21, 2014 1.790 1.790 1.630 1.630 71,461 -0.13(-7.39%)
Mar 20, 2014 1.750 1.770 1.690 1.760 50,874 +0.02(+1.15%)
Mar 19, 2014 1.590 1.840 1.590 1.740 409,241 +0.12(+7.41%)
Mar 18, 2014 1.630 1.650 1.600 1.620 13,256 +0.00(+0.00%)
Mar 17, 2014 1.570 1.620 1.550 1.620 47,252 +0.07(+4.52%)
Mar 14, 2014 1.500 1.550 1.495 1.550 25,312 +0.02(+1.31%)
Mar 13, 2014 1.560 1.560 1.500 1.530 37,674 +0.00(+0.00%)
Mar 12, 2014 1.520 1.530 1.490 1.530 59,830 +0.03(+2.00%)
Mar 11, 2014 1.480 1.500 1.480 1.500 7,653 +0.01(+0.67%)
Mar 10, 2014 1.480 1.520 1.440 1.490 15,825 +0.04(+2.76%)
Mar 07, 2014 1.500 1.514 1.430 1.450 41,291 -0.02(-1.36%)
Mar 06, 2014 1.490 1.500 1.460 1.470 18,430 -0.02(-1.34%)
Mar 05, 2014 1.450 1.550 1.450 1.490 25,690 +0.04(+2.76%)
Mar 04, 2014 1.550 1.590 1.430 1.450 68,066 -0.05(-3.33%)
Mar 03, 2014 1.640 1.640 1.500 1.500 85,373 -0.14(-8.54%)
Feb 28, 2014 1.670 1.670 1.580 1.640 53,397 +0.00(+0.00%)
Feb 27, 2014 1.500 1.690 1.500 1.640 232,983 +0.20(+13.89%)
Feb 26, 2014 1.460 1.480 1.430 1.440 35,001 -0.01(-0.69%)
Feb 25, 2014 1.480 1.481 1.450 1.450 7,642 -0.05(-3.33%)
Feb 24, 2014 1.490 1.530 1.490 1.500 10,977 +0.01(+0.67%)
Feb 21, 2014 1.510 1.520 1.420 1.490 18,224 +0.00(+0.00%)
Feb 20, 2014 1.600 1.600 1.490 1.490 30,189 -0.10(-6.29%)
Feb 19, 2014 1.480 1.590 1.480 1.590 15,823 +0.10(+6.71%)
Feb 18, 2014 1.590 1.600 1.460 1.490 44,090 -0.11(-6.88%)
Feb 14, 2014 1.610 1.600 1.600 1.600 51,700 +0.04(+2.56%)
Feb 13, 2014 1.490 1.560 1.479 1.560 46,163 +0.11(+7.47%)
Feb 12, 2014 1.450 1.470 1.450 1.452 4,519 +0.03(+2.23%)
Feb 11, 2014 1.370 1.480 1.360 1.420 46,837 +0.04(+2.90%)
Feb 10, 2014 1.400 1.400 1.380 1.380 6,140 -0.06(-4.17%)
Feb 07, 2014 1.380 1.440 1.380 1.440 6,656 +0.07(+5.11%)
Feb 06, 2014 1.430 1.460 1.370 1.370 12,280 -0.08(-5.52%)
Feb 05, 2014 1.420 1.452 1.390 1.450 18,492 +0.03(+2.11%)
Feb 04, 2014 1.410 1.460 1.383 1.420 40,351 +0.02(+1.43%)
Feb 03, 2014 1.440 1.500 1.400 1.400 34,232 -0.07(-4.76%)
Jan 31, 2014 1.500 1.520 1.400 1.470 82,482 -0.11(-6.96%)
Jan 30, 2014 1.570 1.590 1.530 1.580 68,985 +0.02(+1.28%)
Jan 29, 2014 1.558 1.600 1.550 1.560 11,914 -0.04(-2.49%)
Jan 28, 2014 1.580 1.600 1.530 1.600 38,166 -0.00(-0.01%)
Jan 27, 2014 1.630 1.690 1.560 1.600 43,804 -0.06(-3.61%)
Jan 24, 2014 1.670 1.670 1.640 1.660 21,800 +0.01(+0.61%)
Jan 23, 2014 1.689 1.690 1.640 1.650 48,578 -0.04(-2.36%)
Jan 22, 2014 1.640 1.710 1.640 1.690 13,518 +0.06(+3.67%)
Jan 21, 2014 1.640 1.680 1.630 1.630 53,453 -0.05(-2.97%)
Jan 17, 2014 1.660 1.680 1.680 1.680 37,300 +0.02(+1.20%)
Jan 16, 2014 1.690 1.720 1.640 1.660 18,787 -0.06(-3.48%)
Jan 15, 2014 1.730 1.730 1.580 1.720 67,063 +0.02(+1.17%)
Jan 14, 2014 1.690 1.700 1.633 1.700 47,114 +0.01(+0.59%)
Jan 13, 2014 1.730 1.730 1.570 1.690 152,845 +0.01(+0.60%)
Jan 10, 2014 1.500 1.750 1.500 1.680 164,128 +0.16(+10.53%)
Jan 09, 2014 1.550 1.550 1.500 1.520 35,683 -0.01(-0.65%)
Jan 08, 2014 1.560 1.560 1.471 1.530 46,091 -0.01(-0.65%)
Jan 07, 2014 1.500 1.650 1.401 1.540 194,673 +0.05(+3.36%)
Jan 06, 2014 1.390 1.490 1.360 1.490 89,985 +0.08(+5.67%)
Jan 03, 2014 1.380 1.410 1.350 1.410 16,833 +0.06(+4.44%)
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.