Stock Quote

Lightpath Tech Inc (NQ: LPTH )

3.950 USD -0.180 (-4.36%)
Official Closing Price Updated: 7:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.120 4.200 3.827 3.950 614,700 -0.18(-4.36%)
Feb 25, 2021 4.200 4.280 4.000 4.130 651,545 -0.12(-2.82%)
Feb 24, 2021 4.450 4.500 4.220 4.250 882,471 -0.14(-3.19%)
Feb 23, 2021 4.370 4.480 3.920 4.390 1,555,125 +0.05(+1.15%)
Feb 22, 2021 4.400 4.700 4.220 4.340 2,762,418 +0.14(+3.33%)
Feb 19, 2021 3.910 4.320 3.860 4.200 1,394,500 +0.27(+6.87%)
Feb 18, 2021 4.050 4.050 3.810 3.930 615,534 -0.22(-5.30%)
Feb 17, 2021 4.340 4.380 3.990 4.150 633,107 -0.15(-3.49%)
Feb 16, 2021 4.300 4.702 4.220 4.300 1,455,627 +0.10(+2.38%)
Feb 12, 2021 4.350 4.450 4.070 4.200 743,300 -0.14(-3.23%)
Feb 11, 2021 4.110 4.780 3.960 4.340 4,226,622 +0.29(+7.16%)
Feb 10, 2021 4.290 4.330 3.800 4.050 672,314 -0.07(-1.70%)
Feb 09, 2021 3.980 4.260 3.860 4.120 1,048,871 +0.14(+3.52%)
Feb 08, 2021 3.840 3.980 3.760 3.980 655,864 +0.13(+3.38%)
Feb 05, 2021 3.880 3.898 3.790 3.850 246,900 -0.02(-0.52%)
Feb 04, 2021 4.050 4.190 3.700 3.870 884,869 -0.27(-6.52%)
Feb 03, 2021 3.890 4.190 3.810 4.140 548,624 +0.23(+5.88%)
Feb 02, 2021 3.980 4.030 3.750 3.910 371,797 -0.06(-1.51%)
Feb 01, 2021 3.860 3.970 3.660 3.970 386,378 +0.20(+5.31%)
Jan 29, 2021 3.750 3.980 3.680 3.770 365,300 +0.02(+0.53%)
Jan 28, 2021 3.770 3.824 3.610 3.750 375,393 -0.07(-1.83%)
Jan 27, 2021 4.020 4.070 3.730 3.820 585,453 -0.28(-6.83%)
Jan 26, 2021 4.200 4.230 4.040 4.100 460,349 -0.12(-2.84%)
Jan 25, 2021 4.250 4.380 3.960 4.220 468,846 +0.10(+2.43%)
Jan 22, 2021 4.080 4.180 3.770 4.120 957,200 -0.04(-0.96%)
Jan 21, 2021 4.580 4.590 4.070 4.160 549,382 -0.06(-1.42%)
Jan 20, 2021 4.830 4.860 4.030 4.220 966,742 -0.55(-11.53%)
Jan 19, 2021 4.900 5.003 4.700 4.770 1,061,402 +0.01(+0.21%)
Jan 15, 2021 4.380 5.450 4.300 4.760 3,260,000 +0.56(+13.33%)
Jan 14, 2021 4.350 4.440 4.020 4.200 689,738 +0.02(+0.48%)
Jan 13, 2021 3.800 4.400 3.800 4.180 916,098 +0.43(+11.47%)
Jan 12, 2021 3.680 3.800 3.640 3.750 148,328 +0.08(+2.18%)
Jan 11, 2021 3.720 3.840 3.660 3.670 148,685 -0.11(-2.91%)
Jan 08, 2021 3.870 3.940 3.640 3.780 499,800 -0.06(-1.56%)
Jan 07, 2021 3.910 3.960 3.770 3.840 339,304 +0.01(+0.26%)
Jan 06, 2021 4.000 4.100 3.750 3.830 314,101 -0.09(-2.30%)
Jan 05, 2021 3.750 4.020 3.750 3.920 146,802 +0.13(+3.43%)
Jan 04, 2021 4.000 4.040 3.750 3.790 260,048 -0.13(-3.32%)
Dec 31, 2020 3.920 3.920 3.920 296,409 +0.06(+1.55%)
Dec 30, 2020 3.960 4.060 3.860 3.860 296,409 -0.05(-1.28%)
Dec 29, 2020 4.080 4.130 3.910 3.910 306,815 -0.18(-4.40%)
Dec 28, 2020 4.050 4.400 4.020 4.090 297,523 +0.03(+0.74%)
Dec 24, 2020 4.260 4.300 4.000 4.060 196,800 -0.16(-3.79%)
Dec 23, 2020 4.740 4.740 4.160 4.220 829,860 -0.58(-12.08%)
Dec 22, 2020 3.430 4.980 3.400 4.800 3,053,107 +1.37(+39.94%)
Dec 21, 2020 3.420 3.500 3.370 3.430 180,519 -0.09(-2.56%)
Dec 18, 2020 3.730 3.732 3.430 3.520 449,900 -0.16(-4.35%)
Dec 17, 2020 3.240 3.710 3.220 3.680 1,118,333 +0.48(+15.00%)
Dec 16, 2020 3.200 3.250 3.150 3.200 297,408 -0.01(-0.31%)
Dec 15, 2020 2.950 3.220 2.940 3.210 649,832 +0.28(+9.56%)
Dec 14, 2020 3.050 3.117 2.908 2.930 286,241 -0.11(-3.62%)
Dec 11, 2020 3.140 3.140 3.010 3.040 128,800 -0.07(-2.25%)
Dec 10, 2020 3.080 3.240 3.000 3.110 169,559 -0.01(-0.32%)
Dec 09, 2020 3.080 3.240 3.062 3.120 390,398 +0.06(+1.96%)
Dec 08, 2020 3.290 3.300 2.980 3.060 500,720 -0.19(-5.85%)
Dec 07, 2020 2.920 3.320 2.920 3.250 1,153,362 +0.32(+10.92%)
Dec 04, 2020 2.890 3.000 2.860 2.930 544,000 +0.08(+2.81%)
Dec 03, 2020 3.040 3.050 2.840 2.850 518,806 -0.14(-4.68%)
Dec 02, 2020 2.970 3.050 2.890 2.990 188,604 -0.03(-0.99%)
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.