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, 2006 6.050 6.750 5.930 6.460 342,287 +0.56(+9.49%)
Mar 30, 2006 6.030 6.150 5.800 5.900 89,147 -0.18(-2.96%)
Mar 29, 2006 5.860 6.250 5.860 6.080 72,367 +0.18(+3.05%)
Mar 28, 2006 6.200 6.250 5.660 5.900 61,301 -0.25(-4.07%)
Mar 27, 2006 5.950 6.310 5.900 6.150 58,300 +0.27(+4.59%)
Mar 24, 2006 5.620 5.910 5.520 5.880 58,981 +0.27(+4.81%)
Mar 23, 2006 5.420 5.830 5.420 5.610 83,500 +0.20(+3.70%)
Mar 22, 2006 5.210 5.650 5.210 5.410 51,300 -0.19(-3.39%)
Mar 21, 2006 5.450 5.880 5.260 5.600 131,721 +0.15(+2.75%)
Mar 20, 2006 5.400 6.020 5.370 5.450 227,181 -0.48(-8.09%)
Mar 17, 2006 6.300 6.584 5.900 5.930 134,857 -0.40(-6.32%)
Mar 16, 2006 6.340 6.750 6.120 6.330 768,440 +0.21(+3.43%)
Mar 15, 2006 5.060 6.250 5.060 6.120 686,226 +1.05(+20.71%)
Mar 14, 2006 4.970 5.190 4.910 5.070 53,716 +0.20(+4.11%)
Mar 13, 2006 4.840 5.340 4.840 4.870 129,553 +0.03(+0.60%)
Mar 10, 2006 4.860 5.040 4.830 4.841 43,693 +0.01(+0.23%)
Mar 09, 2006 4.890 5.180 4.830 4.830 27,347 +0.02(+0.42%)
Mar 08, 2006 5.050 5.170 4.800 4.810 126,651 -0.29(-5.69%)
Mar 07, 2006 5.320 5.580 5.000 5.100 131,204 -0.35(-6.42%)
Mar 06, 2006 5.430 5.850 5.290 5.450 303,729 +0.01(+0.18%)
Mar 03, 2006 4.800 5.850 4.690 5.440 663,971 +0.85(+18.52%)
Mar 02, 2006 4.500 4.700 4.500 4.590 27,478 +0.04(+0.88%)
Mar 01, 2006 4.500 4.750 4.410 4.550 39,130 +0.02(+0.44%)
Feb 28, 2006 4.550 4.750 4.500 4.530 18,300 -0.02(-0.44%)
Feb 27, 2006 4.830 4.830 4.510 4.550 53,206 -0.18(-3.81%)
Feb 24, 2006 4.950 4.950 4.660 4.730 66,830 -0.09(-1.87%)
Feb 23, 2006 4.750 4.920 4.750 4.820 66,939 +0.07(+1.47%)
Feb 22, 2006 4.980 4.980 4.680 4.750 58,453 +0.09(+1.93%)
Feb 21, 2006 5.020 5.028 4.650 4.660 129,527 -0.40(-7.91%)
Feb 17, 2006 5.190 5.240 5.050 5.060 80,546 -0.13(-2.50%)
Feb 16, 2006 5.140 5.400 5.010 5.190 152,100 +0.16(+3.18%)
Feb 15, 2006 5.100 5.150 5.020 5.030 44,062 -0.06(-1.18%)
Feb 14, 2006 4.950 5.390 4.820 5.090 200,747 +0.14(+2.83%)
Feb 13, 2006 5.040 5.650 4.950 4.950 243,821 -0.14(-2.75%)
Feb 10, 2006 5.310 5.510 4.920 5.090 264,599 -0.33(-6.09%)
Feb 09, 2006 5.700 5.700 5.280 5.420 556,541 -0.60(-9.97%)
Feb 08, 2006 6.220 7.000 5.640 6.020 1,299,455 -0.70(-10.42%)
Feb 07, 2006 4.190 7.100 4.050 6.720 3,776,589 +2.68(+66.34%)
Feb 06, 2006 4.120 4.250 3.950 4.040 101,600 -0.17(-4.04%)
Feb 03, 2006 4.410 4.410 4.130 4.210 80,214 -0.20(-4.54%)
Feb 02, 2006 4.800 4.880 4.080 4.410 123,771 -0.45(-9.26%)
Feb 01, 2006 4.800 4.900 4.700 4.860 84,912 +0.11(+2.32%)
Jan 31, 2006 4.710 4.960 4.690 4.750 95,852 +0.12(+2.59%)
Jan 30, 2006 4.860 5.130 4.620 4.630 177,252 -0.25(-5.12%)
Jan 27, 2006 5.020 5.020 4.720 4.880 230,140 -0.12(-2.40%)
Jan 26, 2006 5.180 5.200 4.860 5.000 113,439 +0.08(+1.63%)
Jan 25, 2006 5.020 5.290 4.900 4.920 178,878 -0.13(-2.57%)
Jan 24, 2006 5.450 5.749 4.960 5.050 307,716 -0.42(-7.68%)
Jan 23, 2006 4.820 5.880 4.570 5.470 875,087 +0.65(+13.39%)
Jan 20, 2006 5.100 5.300 4.700 4.824 354,741 -0.35(-6.69%)
Jan 19, 2006 5.470 5.590 5.131 5.170 218,476 -0.21(-3.90%)
Jan 18, 2006 5.230 5.880 5.000 5.380 724,962 +0.26(+5.08%)
Jan 17, 2006 5.680 5.890 5.070 5.120 504,525 -0.54(-9.54%)
Jan 13, 2006 6.320 6.400 5.580 5.660 770,098 -0.51(-8.27%)
Jan 12, 2006 7.240 7.430 6.080 6.170 2,774,900 -0.55(-8.18%)
Jan 11, 2006 5.090 7.870 4.950 6.720 4,166,087 +1.66(+32.81%)
Jan 10, 2006 5.890 6.120 4.850 5.060 1,083,342 -1.34(-20.94%)
Jan 09, 2006 3.100 6.750 3.060 6.400 3,321,640 +3.90(+156.00%)
Jan 06, 2006 2.190 2.600 2.190 2.500 6,700 +0.00(+0.00%)
Jan 05, 2006 1.870 2.650 1.870 2.500 101,425 +0.64(+34.41%)
Jan 04, 2006 1.670 1.860 1.670 1.860 2,962 +0.05(+2.76%)
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.