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, 2011 2.050 2.269 1.950 2.100 188,861 +0.05(+2.39%)
Mar 30, 2011 2.051 2.100 1.950 2.051 164,978 -0.03(-1.39%)
Mar 29, 2011 2.200 2.200 2.020 2.080 134,035 -0.06(-2.80%)
Mar 28, 2011 2.130 2.370 1.920 2.140 525,710 -0.05(-2.28%)
Mar 25, 2011 2.300 2.390 1.940 2.190 718,857 -0.16(-6.81%)
Mar 24, 2011 1.400 2.790 1.400 2.350 3,145,567 +0.98(+71.53%)
Mar 23, 2011 1.270 1.370 1.210 1.370 68,200 +0.10(+7.88%)
Mar 22, 2011 1.300 1.320 1.230 1.270 3,600 -0.02(-1.55%)
Mar 21, 2011 1.320 1.390 1.210 1.290 30,395 -0.07(-5.15%)
Mar 18, 2011 1.440 1.440 1.360 1.360 8,145 -0.05(-3.55%)
Mar 17, 2011 1.420 1.420 1.350 1.410 15,899 +0.06(+4.44%)
Mar 16, 2011 1.410 1.410 1.350 1.350 6,800 -0.09(-6.25%)
Mar 15, 2011 1.360 1.440 1.360 1.440 4,157 +0.05(+3.60%)
Mar 14, 2011 1.400 1.440 1.350 1.390 11,926 -0.01(-0.71%)
Mar 11, 2011 1.420 1.430 1.360 1.400 14,779 -0.03(-2.10%)
Mar 10, 2011 1.420 1.440 1.420 1.430 2,800 +0.03(+2.15%)
Mar 09, 2011 1.450 1.490 1.380 1.400 23,681 -0.02(-1.42%)
Mar 08, 2011 1.440 1.450 1.420 1.420 14,926 -0.00(-0.28%)
Mar 07, 2011 1.460 1.460 1.400 1.424 9,146 -0.04(-2.47%)
Mar 04, 2011 1.450 1.470 1.450 1.460 14,390 +0.01(+0.70%)
Mar 03, 2011 1.430 1.450 1.430 1.450 5,129 +0.00(+0.00%)
Mar 02, 2011 1.390 1.460 1.380 1.450 5,174 +0.00(+0.00%)
Mar 01, 2011 1.470 1.470 1.420 1.450 14,212 -0.00(-0.01%)
Feb 28, 2011 1.460 1.480 1.420 1.450 8,540 -0.02(-1.36%)
Feb 25, 2011 1.390 1.480 1.390 1.470 17,914 +0.08(+5.76%)
Feb 24, 2011 1.430 1.430 1.390 1.390 11,400 -0.04(-3.07%)
Feb 23, 2011 1.540 1.540 1.370 1.434 63,603 -0.12(-7.48%)
Feb 22, 2011 1.530 1.550 1.490 1.550 36,220 +0.00(+0.00%)
Feb 18, 2011 1.570 1.590 1.500 1.550 105,199 -0.05(-3.13%)
Feb 17, 2011 1.620 1.660 1.520 1.600 91,040 +0.02(+1.27%)
Feb 16, 2011 1.640 1.640 1.540 1.580 51,139 -0.08(-4.82%)
Feb 15, 2011 1.730 1.760 1.650 1.660 17,745 -0.11(-6.21%)
Feb 14, 2011 1.630 1.790 1.630 1.770 52,749 +0.12(+7.27%)
Feb 11, 2011 1.730 1.790 1.610 1.650 44,979 -0.09(-5.17%)
Feb 10, 2011 1.720 1.771 1.690 1.740 14,350 -0.00(-0.01%)
Feb 09, 2011 1.640 1.750 1.640 1.740 45,270 +0.10(+6.03%)
Feb 08, 2011 1.580 1.690 1.550 1.641 19,935 +0.02(+1.30%)
Feb 07, 2011 1.580 1.620 1.570 1.620 14,636 +0.12(+8.00%)
Feb 04, 2011 1.630 1.640 1.500 1.500 43,767 -0.12(-7.41%)
Feb 03, 2011 1.640 1.672 1.600 1.620 41,270 -0.03(-1.81%)
Feb 02, 2011 1.600 1.650 1.600 1.650 30,285 +0.04(+2.48%)
Feb 01, 2011 1.650 1.650 1.600 1.610 43,278 -0.04(-2.42%)
Jan 31, 2011 1.680 1.690 1.650 1.650 6,226 -0.02(-1.20%)
Jan 28, 2011 1.730 1.730 1.630 1.670 13,514 -0.03(-1.76%)
Jan 27, 2011 1.770 1.770 1.630 1.700 52,738 -0.01(-0.58%)
Jan 26, 2011 1.690 1.740 1.660 1.710 29,781 +0.05(+3.01%)
Jan 25, 2011 1.740 1.740 1.650 1.660 18,051 -0.07(-4.05%)
Jan 24, 2011 1.730 1.740 1.730 1.730 15,265 +0.00(+0.00%)
Jan 21, 2011 1.780 1.830 1.730 1.730 25,911 -0.05(-2.81%)
Jan 20, 2011 1.890 1.890 1.760 1.780 18,106 -0.11(-5.82%)
Jan 19, 2011 1.930 1.930 1.860 1.890 7,949 -0.06(-3.08%)
Jan 18, 2011 1.930 1.950 1.780 1.950 24,306 +0.10(+5.41%)
Jan 14, 2011 1.800 1.860 1.790 1.850 24,291 +0.03(+1.65%)
Jan 13, 2011 1.820 1.820 1.800 1.820 9,295 +0.02(+1.11%)
Jan 12, 2011 1.790 1.850 1.790 1.800 9,825 +0.01(+0.56%)
Jan 11, 2011 1.790 1.840 1.780 1.790 14,210 +0.00(+0.00%)
Jan 10, 2011 1.860 1.860 1.790 1.790 18,341 -0.08(-4.28%)
Jan 07, 2011 1.870 1.874 1.780 1.870 21,994 +0.02(+1.08%)
Jan 06, 2011 1.950 1.960 1.850 1.850 21,393 -0.10(-5.12%)
Jan 05, 2011 1.950 1.960 1.940 1.950 9,174 -0.03(-1.27%)
Jan 04, 2011 1.990 2.040 1.920 1.975 44,582 +0.03(+1.28%)
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.