$1.09 +0.01 (%) Lightpath Technologies Inc - NASDAQ

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
12/17/20141.011.081.011.088,969
12/16/20141.151.151.011.0229,491
12/15/20141.101.251.031.0919,627
12/12/20141.011.141.011.1118,656
12/11/20141.091.100.921.0654,748
12/10/20141.181.201.121.1311,419
12/9/20141.211.211.181.183,831
12/8/20141.191.201.171.203,641
12/5/20141.151.211.151.181,629
12/4/20141.181.201.121.1732,697
12/3/20141.191.221.191.226,256
12/2/20141.211.241.201.2414,217
12/1/20141.211.231.211.231,934
11/28/20141.201.221.201.228,566
11/26/20141.181.211.181.2114,332
11/25/20141.181.191.181.189,703
11/24/20141.191.191.191.192,300
11/21/20141.201.211.201.213,656
11/20/20141.231.241.231.231,701
11/19/20141.221.231.201.234,125
11/18/20141.201.231.201.234,125
11/17/20141.191.241.191.237,823
11/14/20141.191.221.181.1935,631
11/13/20141.181.211.181.2137,950
11/12/20141.221.221.181.1812,154
11/11/20141.231.291.211.2233,843
11/10/20141.251.271.231.2328,772
11/7/20141.311.311.261.2619,352
11/6/20141.331.331.321.325,330
11/5/20141.351.351.351.351,504
11/4/20141.361.361.321.32533
11/3/20141.321.391.321.39306
10/31/20141.381.381.311.3617,216
10/30/20141.371.371.371.374,482
10/29/20141.381.401.381.402,500
10/28/20141.361.361.361.363,572
10/27/20141.391.421.351.424,035
10/24/20141.421.421.391.403,582
10/23/20141.451.451.391.4311,710
10/22/20141.431.431.411.436,730
10/21/20141.461.461.401.4331,506
10/20/20141.431.461.431.443,446
10/17/20141.451.451.421.4217,031
10/16/20141.411.461.401.446,409
10/15/20141.411.461.401.4623,874
10/14/20141.411.471.411.476,949
10/13/20141.361.441.361.4117,732
10/10/20141.411.441.411.432,669
10/9/20141.481.481.431.4510,639
10/8/20141.441.451.441.459,502
10/7/20141.481.481.451.4632,869
10/6/20141.481.481.401.4710,345
10/3/20141.441.481.441.4813,544
10/2/20141.451.471.451.475,502
10/1/20141.451.461.411.464,274
9/30/20141.411.471.351.4728,834
9/29/20141.491.581.341.3989,687
9/26/20141.431.481.401.464,809
9/25/20141.581.581.391.4541,070
9/24/20141.621.621.521.5522,343
9/23/20141.491.521.491.4911,585
9/22/20141.601.641.531.5660,585
9/19/20141.481.551.461.5543,407
9/18/20141.421.541.411.4735,867
9/17/20141.461.481.401.4547,814
9/16/20141.351.501.311.4843,346
9/15/20141.331.371.321.3510,329
9/12/20141.341.401.341.3514,434
9/11/20141.391.421.341.3813,085
9/10/20141.411.441.321.4487,070
9/9/20141.281.671.261.45667,705
9/8/20141.261.291.221.2555,349
9/5/20141.241.241.211.234,920
9/4/20141.311.401.221.2342,531
9/3/20141.271.391.231.31464,396
9/2/20141.211.241.211.22942
8/29/20141.251.261.241.259,964
8/28/20141.261.261.261.26167
8/27/20141.221.251.221.237,937
8/26/20141.261.291.221.269,275
8/25/20141.251.251.221.234,400
8/22/20141.201.281.201.2714,850
8/21/20141.221.231.201.2314,449
8/20/20141.231.271.201.2241,571
8/19/20141.291.291.251.2512,200
8/18/20141.261.291.231.2343,564
8/15/20141.271.281.261.289,722
8/14/20141.241.301.241.287,979
8/13/20141.301.301.261.2753,824
8/12/20141.161.301.151.28118,749
8/11/20141.201.221.181.2013,722
8/8/20141.201.201.171.196,031
8/7/20141.151.211.111.1736,273
8/6/20141.191.191.131.1816,906
8/5/20141.211.211.151.1716,526
8/4/20141.201.201.191.2012,420
8/1/20141.201.201.191.203,800
7/31/20141.231.231.221.221,108
7/30/20141.191.211.191.212,100
7/29/20141.231.231.161.2226,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center