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, 2017 3.000 3.090 2.650 2.740 845,523 -0.27(-8.97%)
Mar 30, 2017 2.710 3.250 2.650 3.010 2,416,149 +0.39(+14.89%)
Mar 29, 2017 2.300 2.639 2.230 2.620 869,841 +0.34(+14.91%)
Mar 28, 2017 2.280 2.320 2.250 2.280 96,038 -0.03(-1.30%)
Mar 27, 2017 2.320 2.347 2.220 2.310 105,023 -0.01(-0.43%)
Mar 24, 2017 2.300 2.330 2.280 2.320 149,350 +0.02(+1.09%)
Mar 23, 2017 2.270 2.320 2.247 2.295 155,057 +0.04(+1.55%)
Mar 22, 2017 2.280 2.310 2.250 2.260 86,871 -0.05(-2.16%)
Mar 21, 2017 2.340 2.340 2.220 2.310 228,535 -0.02(-0.86%)
Mar 20, 2017 2.440 2.440 2.280 2.330 329,726 -0.09(-3.72%)
Mar 17, 2017 2.420 2.420 2.380 2.420 124,213 +0.01(+0.41%)
Mar 16, 2017 2.370 2.410 2.350 2.410 234,489 +0.06(+2.55%)
Mar 15, 2017 2.340 2.390 2.302 2.350 206,258 +0.07(+3.07%)
Mar 14, 2017 2.190 2.319 2.150 2.280 240,570 +0.09(+4.11%)
Mar 13, 2017 2.240 2.270 2.150 2.190 178,748 -0.01(-0.45%)
Mar 10, 2017 2.280 2.340 2.160 2.200 280,637 -0.11(-4.76%)
Mar 09, 2017 2.350 2.359 2.280 2.310 150,229 -0.06(-2.53%)
Mar 08, 2017 2.410 2.420 2.350 2.370 91,829 -0.02(-0.84%)
Mar 07, 2017 2.370 2.460 2.350 2.390 217,785 +0.01(+0.42%)
Mar 06, 2017 2.350 2.460 2.350 2.380 208,498 -0.02(-0.83%)
Mar 03, 2017 2.470 2.470 2.340 2.400 190,471 -0.06(-2.44%)
Mar 02, 2017 2.340 2.470 2.300 2.460 381,523 +0.13(+5.58%)
Mar 01, 2017 2.370 2.400 2.280 2.330 404,038 -0.02(-0.85%)
Feb 28, 2017 2.470 2.530 2.272 2.350 644,930 -0.11(-4.47%)
Feb 27, 2017 2.360 2.480 2.290 2.460 1,055,337 +0.16(+6.96%)
Feb 24, 2017 2.310 2.360 2.220 2.300 338,652 +0.03(+1.32%)
Feb 23, 2017 2.320 2.390 2.240 2.270 306,637 -0.02(-0.87%)
Feb 22, 2017 2.230 2.410 2.220 2.290 448,830 +0.04(+1.78%)
Feb 21, 2017 2.320 2.330 2.180 2.250 664,565 +0.04(+1.81%)
Feb 17, 2017 2.210 2.210 2.210 0 +0.24(+12.18%)
Feb 16, 2017 2.070 2.120 1.899 1.970 426,735 -0.11(-5.29%)
Feb 15, 2017 2.180 2.190 1.970 2.080 1,491,028 -0.12(-5.45%)
Feb 14, 2017 1.730 2.250 1.680 2.200 2,091,469 +0.48(+27.54%)
Feb 13, 2017 1.730 1.740 1.660 1.725 64,169 -0.01(-0.86%)
Feb 10, 2017 1.720 1.740 1.706 1.740 40,649 +0.03(+2.05%)
Feb 09, 2017 1.731 1.740 1.700 1.705 67,962 -0.01(-0.87%)
Feb 08, 2017 1.710 1.740 1.710 1.720 61,750 -0.00(-0.02%)
Feb 07, 2017 1.750 1.760 1.710 1.720 51,122 -0.03(-1.70%)
Feb 06, 2017 1.710 1.810 1.710 1.750 142,090 -0.01(-0.57%)
Feb 03, 2017 1.760 1.779 1.720 1.760 48,213 -0.02(-1.12%)
Feb 02, 2017 1.810 1.820 1.730 1.780 114,819 +0.03(+1.71%)
Feb 01, 2017 1.740 1.750 1.680 1.750 74,480 +0.02(+1.16%)
Jan 31, 2017 1.770 1.780 1.690 1.730 79,728 -0.04(-2.26%)
Jan 30, 2017 1.690 1.770 1.668 1.770 209,696 +0.07(+4.12%)
Jan 27, 2017 1.690 1.720 1.650 1.700 84,268 +0.00(+0.00%)
Jan 26, 2017 1.750 1.750 1.700 1.700 44,580 -0.04(-2.30%)
Jan 25, 2017 1.770 1.800 1.710 1.740 50,264 -0.01(-0.57%)
Jan 24, 2017 1.770 1.790 1.700 1.750 132,773 -0.01(-0.57%)
Jan 23, 2017 1.840 1.840 1.720 1.760 104,398 -0.07(-3.83%)
Jan 20, 2017 1.800 1.840 1.800 1.830 68,959 +0.00(+0.00%)
Jan 19, 2017 1.900 1.900 1.810 1.830 146,153 -0.06(-3.17%)
Jan 18, 2017 1.810 1.890 1.800 1.890 236,310 +0.09(+5.00%)
Jan 17, 2017 1.810 1.829 1.770 1.800 197,819 -0.01(-0.55%)
Jan 13, 2017 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 12, 2017 1.800 1.800 1.720 1.800 189,663 +0.02(+1.12%)
Jan 11, 2017 1.720 1.780 1.680 1.780 252,799 +0.07(+4.09%)
Jan 10, 2017 1.670 1.720 1.650 1.710 278,032 +0.07(+4.27%)
Jan 09, 2017 1.560 1.650 1.540 1.640 330,815 +0.13(+8.61%)
Jan 06, 2017 1.500 1.520 1.450 1.510 210,922 +0.00(+0.00%)
Jan 05, 2017 1.470 1.520 1.450 1.510 173,339 +0.03(+2.03%)
Jan 04, 2017 1.520 1.530 1.470 1.480 160,126 -0.04(-2.63%)
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.