Stock Quote

Lightpath Tech Inc (NQ: LPTH )

2.350 USD -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 2.380 2.420 2.310 2.350 191,728 -0.02(-0.84%)
Jul 22, 2021 2.420 2.480 2.310 2.370 725,905 -0.03(-1.25%)
Jul 21, 2021 2.350 2.510 2.336 2.400 1,072,058 +0.21(+9.59%)
Jul 20, 2021 2.210 2.250 2.140 2.190 296,131 +0.01(+0.46%)
Jul 19, 2021 2.100 2.200 2.071 2.180 341,711 +0.03(+1.40%)
Jul 16, 2021 2.240 2.240 2.140 2.150 324,459 -0.05(-2.27%)
Jul 15, 2021 2.300 2.329 2.170 2.200 479,446 -0.07(-3.08%)
Jul 14, 2021 2.340 2.505 2.230 2.270 2,907,288 -0.08(-3.40%)
Jul 13, 2021 2.400 2.443 2.320 2.350 643,548 -0.10(-4.08%)
Jul 12, 2021 2.530 2.570 2.360 2.450 887,787 -0.06(-2.39%)
Jul 09, 2021 2.510 2.650 2.380 2.510 4,865,142 +0.19(+8.19%)
Jul 08, 2021 2.230 2.350 2.120 2.320 3,295,659 +0.01(+0.43%)
Jul 07, 2021 2.370 2.373 2.230 2.310 416,989 -0.03(-1.28%)
Jul 06, 2021 2.420 2.440 2.310 2.340 445,417 -0.08(-3.31%)
Jul 02, 2021 2.470 2.470 2.410 2.420 306,754 -0.05(-2.02%)
Jul 01, 2021 2.540 2.590 2.450 2.470 630,265 -0.07(-2.76%)
Jun 30, 2021 2.550 2.560 2.510 2.540 290,732 -0.02(-0.78%)
Jun 29, 2021 2.700 2.720 2.510 2.560 842,400 -0.12(-4.48%)
Jun 28, 2021 2.770 2.780 2.605 2.680 523,081 -0.08(-2.90%)
Jun 25, 2021 2.670 2.760 2.630 2.760 682,374 +0.14(+5.34%)
Jun 24, 2021 2.670 2.790 2.570 2.620 1,272,003 -0.04(-1.50%)
Jun 23, 2021 2.520 2.680 2.470 2.660 1,315,160 +0.16(+6.40%)
Jun 22, 2021 2.500 2.620 2.460 2.500 1,056,074 +0.00(+0.00%)
Jun 21, 2021 2.500 2.590 2.400 2.500 1,622,582 +0.02(+0.81%)
Jun 18, 2021 2.430 2.685 2.370 2.480 3,139,168 +0.05(+2.06%)
Jun 17, 2021 2.480 2.600 2.430 2.430 795,293 -0.04(-1.62%)
Jun 16, 2021 2.520 2.640 2.440 2.470 915,464 -0.07(-2.76%)
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%)
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.