$1.39 -0.04 (%) Lightpath Technologies Inc - NASDAQ

Oct. 24, 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
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
7/28/20141.191.241.181.2310,070
7/25/20141.221.231.221.2211,106
7/24/20141.191.231.141.2227,625
7/23/20141.241.261.181.20296,026
7/22/20141.211.261.201.2286,984
7/21/20141.261.261.211.25124,213
7/18/20141.221.281.221.266,356
7/17/20141.201.271.191.2652,013
7/16/20141.241.241.201.2118,765
7/15/20141.181.251.181.253,169
7/14/20141.211.251.181.2053,075
7/11/20141.241.261.191.2028,763
7/10/20141.271.271.261.2710,494
7/9/20141.271.271.261.272,700
7/8/20141.331.341.271.277,520
7/7/20141.301.441.271.348,011
7/3/20141.381.391.301.336,730
7/2/20141.421.421.371.383,362
7/1/20141.371.401.291.396,858
6/30/20141.421.421.361.361,214
6/27/20141.341.471.301.4064,832
6/26/20141.331.351.321.325,130
6/25/20141.301.351.301.353,209
6/24/20141.331.351.301.3512,900
6/23/20141.271.331.261.3313,963
6/20/20141.291.341.241.3021,798
6/19/20141.311.341.281.306,343
6/18/20141.301.341.271.3326,660
6/17/20141.331.371.301.3321,496
6/16/20141.321.341.271.2835,471
6/13/20141.311.351.311.35921
6/12/20141.321.361.321.361,669
6/11/20141.371.381.301.3225,533
6/10/20141.311.391.311.3611,763
6/9/20141.361.381.311.3619,059
6/6/20141.391.391.311.368,081
6/5/20141.331.371.321.3242,420
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center