Skip to main content

Lightpath Tech Inc (NQ: LPTH )

1.270 +0.020 (+1.60%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.250 1.270 1.201 1.255 13,001 +0.02(+2.03%)
Jun 21, 2024 1.160 1.260 1.160 1.230 42,211 +0.04(+3.36%)
Jun 20, 2024 1.190 1.208 1.160 1.190 57,087 -0.03(-2.46%)
Jun 18, 2024 1.230 1.270 1.200 1.220 17,602 -0.02(-1.61%)
Jun 17, 2024 1.240 1.270 1.180 1.240 26,190 +0.02(+1.64%)
Jun 14, 2024 1.240 1.260 1.220 1.220 31,517 -0.02(-1.21%)
Jun 13, 2024 1.220 1.260 1.220 1.235 18,783 +0.01(+0.41%)
Jun 12, 2024 1.240 1.290 1.185 1.230 55,312 +0.04(+3.36%)
Jun 11, 2024 1.190 1.225 1.180 1.190 29,109 -0.01(-0.83%)
Jun 10, 2024 1.240 1.240 1.200 1.200 30,246 -0.04(-3.23%)
Jun 07, 2024 1.230 1.240 1.210 1.240 15,535 +0.01(+1.22%)
Jun 06, 2024 1.230 1.235 1.220 1.225 28,103 -0.00(-0.41%)
Jun 05, 2024 1.260 1.300 1.222 1.230 91,275 -0.04(-3.15%)
Jun 04, 2024 1.280 1.280 1.250 1.270 18,277 -0.01(-0.78%)
Jun 03, 2024 1.300 1.300 1.260 1.280 24,883 -0.02(-1.54%)
May 31, 2024 1.250 1.310 1.250 1.300 14,138 +0.03(+2.36%)
May 30, 2024 1.300 1.350 1.270 1.270 157,908 -0.03(-2.31%)
May 29, 2024 1.330 1.369 1.270 1.300 105,110 +0.00(+0.00%)
May 28, 2024 1.290 1.340 1.290 1.300 15,799 +0.01(+0.78%)
May 24, 2024 1.320 1.320 1.260 1.290 43,358 +0.01(+0.78%)
May 23, 2024 1.320 1.340 1.270 1.280 56,051 -0.03(-2.66%)
May 22, 2024 1.350 1.370 1.300 1.315 85,290 -0.03(-2.23%)
May 21, 2024 1.340 1.370 1.339 1.345 50,180 -0.01(-0.37%)
May 20, 2024 1.380 1.391 1.350 1.350 66,983 -0.02(-1.46%)
May 17, 2024 1.360 1.395 1.360 1.370 43,020 -0.01(-0.72%)
May 16, 2024 1.370 1.430 1.360 1.380 70,767 +0.00(+0.00%)
May 15, 2024 1.350 1.450 1.350 1.380 81,844 +0.03(+2.60%)
May 14, 2024 1.417 1.450 1.340 1.345 65,204 -0.09(-6.60%)
May 13, 2024 1.420 1.470 1.340 1.440 138,175 +0.00(+0.00%)
May 10, 2024 1.350 1.530 1.350 1.440 275,814 +0.11(+8.27%)
May 09, 2024 1.390 1.430 1.330 1.330 72,707 -0.06(-4.32%)
May 08, 2024 1.330 1.410 1.330 1.390 102,564 +0.05(+3.73%)
May 07, 2024 1.420 1.430 1.250 1.340 393,578 -0.10(-6.94%)
May 06, 2024 1.410 1.480 1.410 1.440 92,487 +0.02(+1.41%)
May 03, 2024 1.400 1.446 1.390 1.420 33,718 -0.02(-1.39%)
May 02, 2024 1.420 1.440 1.405 1.440 6,606 +0.02(+1.42%)
May 01, 2024 1.411 1.429 1.400 1.420 16,393 -0.00(-0.01%)
Apr 30, 2024 1.420 1.430 1.380 1.420 14,298 +0.00(+0.00%)
Apr 29, 2024 1.390 1.450 1.382 1.420 50,188 +0.02(+1.43%)
Apr 26, 2024 1.440 1.480 1.391 1.400 39,967 -0.01(-0.70%)
Apr 25, 2024 1.460 1.460 1.395 1.410 29,933 -0.04(-2.43%)
Apr 24, 2024 1.450 1.480 1.440 1.445 36,112 -0.01(-0.35%)
Apr 23, 2024 1.485 1.540 1.440 1.450 35,405 -0.04(-2.68%)
Apr 22, 2024 1.460 1.570 1.460 1.490 40,314 +0.04(+2.76%)
Apr 19, 2024 1.470 1.500 1.423 1.450 28,004 +0.01(+0.69%)
Apr 18, 2024 1.490 1.518 1.400 1.440 113,908 -0.03(-2.04%)
Apr 17, 2024 1.490 1.570 1.460 1.470 156,536 -0.03(-1.71%)
Apr 16, 2024 1.475 1.500 1.465 1.496 35,597 +0.02(+1.05%)
Apr 15, 2024 1.520 1.580 1.470 1.480 43,837 -0.05(-3.27%)
Apr 12, 2024 1.560 1.600 1.510 1.530 34,750 -0.03(-1.92%)
Apr 11, 2024 1.580 1.590 1.550 1.560 67,725 +0.00(+0.00%)
Apr 10, 2024 1.460 1.570 1.460 1.560 111,035 +0.07(+4.70%)
Apr 09, 2024 1.550 1.570 1.460 1.490 105,911 -0.06(-3.83%)
Apr 08, 2024 1.540 1.590 1.510 1.549 68,630 +0.04(+2.60%)
Apr 05, 2024 1.460 1.530 1.460 1.510 7,766 +0.02(+1.34%)
Apr 04, 2024 1.470 1.490 1.450 1.490 20,788 +0.04(+2.76%)
Apr 03, 2024 1.430 1.460 1.410 1.450 11,455 +0.03(+2.11%)
Apr 02, 2024 1.442 1.442 1.390 1.420 14,322 -0.03(-2.07%)
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.