Stock Quote

Lightpath Tech Inc (NQ: LPTH )

2.540 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 2.670 2.720 2.520 2.540 584,346 -0.14(-5.22%)
Jun 14, 2021 2.760 2.770 2.600 2.680 909,635 -0.08(-2.90%)
Jun 11, 2021 2.700 2.870 2.580 2.760 2,362,058 +0.07(+2.60%)
Jun 10, 2021 2.880 2.975 2.670 2.690 1,664,394 -0.20(-6.92%)
Jun 09, 2021 3.190 3.210 2.870 2.890 2,643,342 -0.34(-10.53%)
Jun 08, 2021 2.680 3.570 2.680 3.230 18,275,468 +0.58(+21.89%)
Jun 07, 2021 2.800 2.930 2.560 2.650 3,980,405 -0.20(-7.02%)
Jun 04, 2021 2.350 3.240 2.350 2.850 23,927,700 +0.51(+21.79%)
Jun 03, 2021 2.280 2.360 2.280 2.340 188,290 -0.01(-0.43%)
Jun 02, 2021 2.410 2.430 2.310 2.350 457,368 -0.07(-2.89%)
Jun 01, 2021 2.420 2.438 2.320 2.420 269,912 +0.04(+1.68%)
May 28, 2021 2.360 2.460 2.325 2.380 365,241 +0.04(+1.71%)
May 27, 2021 2.300 2.347 2.240 2.340 309,550 +0.08(+3.54%)
May 26, 2021 2.280 2.300 2.230 2.260 257,824 +0.00(+0.00%)
May 25, 2021 2.330 2.330 2.230 2.260 396,495 -0.05(-2.16%)
May 24, 2021 2.380 2.397 2.260 2.310 818,038 -0.11(-4.55%)
May 21, 2021 2.380 2.430 2.330 2.420 459,716 +0.05(+2.11%)
May 20, 2021 2.400 2.460 2.280 2.370 1,636,736 -0.11(-4.44%)
May 19, 2021 2.660 2.890 2.330 2.480 41,588,606 +0.14(+5.98%)
May 18, 2021 2.360 2.450 2.320 2.340 2,841,403 -0.02(-0.85%)
May 17, 2021 2.420 2.472 2.330 2.360 103,380 -0.05(-2.07%)
May 14, 2021 2.360 2.500 2.350 2.410 285,116 +0.07(+2.99%)
May 13, 2021 2.220 2.390 2.215 2.340 227,107 +0.10(+4.46%)
May 12, 2021 2.320 2.380 2.210 2.240 400,500 -0.09(-3.86%)
May 11, 2021 2.440 2.500 2.310 2.330 338,178 -0.20(-7.91%)
May 10, 2021 2.530 2.630 2.511 2.530 460,838 -0.12(-4.53%)
May 07, 2021 2.610 2.670 2.510 2.650 302,294 -0.07(-2.57%)
May 06, 2021 2.550 2.750 2.446 2.720 344,895 +0.17(+6.67%)
May 05, 2021 2.560 2.690 2.505 2.550 302,891 -0.02(-0.78%)
May 04, 2021 2.650 2.650 2.520 2.570 176,175 -0.11(-4.10%)
May 03, 2021 2.570 2.710 2.510 2.680 245,719 +0.08(+3.08%)
Apr 30, 2021 2.690 2.730 2.570 2.600 143,800 -0.09(-3.35%)
Apr 29, 2021 2.810 2.830 2.650 2.690 288,417 -0.12(-4.27%)
Apr 28, 2021 2.720 2.850 2.710 2.810 277,534 +0.09(+3.31%)
Apr 27, 2021 2.960 2.970 2.710 2.720 239,263 -0.16(-5.56%)
Apr 26, 2021 2.760 2.900 2.750 2.880 192,241 +0.11(+3.97%)
Apr 23, 2021 2.710 2.870 2.682 2.770 390,900 +0.03(+1.09%)
Apr 22, 2021 2.820 2.900 2.700 2.740 247,259 -0.06(-2.14%)
Apr 21, 2021 2.800 2.850 2.700 2.800 156,286 -0.02(-0.71%)
Apr 20, 2021 2.630 2.867 2.600 2.820 336,005 +0.19(+7.22%)
Apr 19, 2021 2.670 2.710 2.550 2.630 162,110 -0.08(-2.95%)
Apr 16, 2021 2.830 2.840 2.630 2.710 194,600 -0.14(-4.91%)
Apr 15, 2021 2.960 2.960 2.830 2.850 112,064 -0.08(-2.73%)
Apr 14, 2021 2.870 2.990 2.860 2.930 99,482 +0.04(+1.38%)
Apr 13, 2021 2.900 3.020 2.810 2.890 406,642 -0.02(-0.69%)
Apr 12, 2021 3.060 3.060 2.875 2.910 189,651 -0.14(-4.59%)
Apr 09, 2021 3.010 3.100 2.970 3.050 76,800 +0.03(+0.99%)
Apr 08, 2021 3.050 3.090 2.990 3.020 121,059 -0.04(-1.31%)
Apr 07, 2021 3.130 3.137 3.020 3.060 249,975 -0.10(-3.16%)
Apr 06, 2021 3.160 3.210 3.100 3.160 120,034 +0.02(+0.64%)
Apr 05, 2021 3.310 3.310 3.070 3.140 154,472 -0.10(-3.09%)
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.