$2.71 -0.36 (%) Lightpath Technologies Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
2/4/20163.133.172.983.07472,854
2/3/20163.313.332.973.15635,200
2/2/20163.103.283.033.25595,924
2/1/20162.883.282.773.07751,066
1/29/20162.442.922.422.921,023,802
1/28/20162.492.522.292.43716,021
1/27/20162.752.802.452.521,194,430
1/26/20163.193.272.882.901,316,478
1/25/20163.043.432.923.15729,851
1/22/20163.253.272.953.06805,541
1/21/20163.323.323.163.19242,074
1/20/20163.253.353.073.29553,031
1/19/20163.353.353.063.29917,477
1/15/20162.843.252.783.21776,530
1/14/20163.143.162.653.071,296,601
1/13/20163.513.642.812.861,697,946
1/12/20163.273.793.183.442,484,681
1/11/20163.273.273.013.13891,765
1/8/20163.173.212.802.81723,751
1/7/20163.133.172.873.10903,778
1/6/20163.223.333.103.191,161,925
1/5/20163.213.482.973.202,676,959
1/4/20162.833.222.603.121,603,043
12/31/20152.582.982.532.831,139,891
12/30/20152.452.582.392.53529,278
12/29/20152.312.442.252.42565,088
12/28/20152.202.312.182.24231,721
12/24/20152.152.202.122.17108,698
12/23/20152.132.242.072.16159,723
12/22/20152.212.282.142.16181,754
12/21/20152.292.382.182.25139,219
12/18/20152.292.332.172.22176,283
12/17/20152.352.372.262.29213,585
12/16/20152.382.422.292.29276,954
12/15/20152.182.372.162.28368,745
12/14/20152.502.602.112.181,068,311
12/11/20152.252.432.222.32495,652
12/10/20152.102.252.102.23450,830
12/9/20152.002.081.972.07183,942
12/8/20151.971.991.891.99234,700
12/7/20151.851.971.841.94166,266
12/4/20151.851.871.781.80147,387
12/3/20151.781.851.771.82142,896
12/2/20151.721.781.721.7673,374
12/1/20151.741.751.701.7544,672
11/30/20151.761.761.681.7498,781
11/27/20151.711.721.671.7268,781
11/25/20151.681.681.601.6734,768
11/24/20151.651.661.621.6635,057
11/23/20151.601.671.531.6761,543
11/20/20151.701.701.621.6327,829
11/19/20151.631.671.631.6712,740
11/18/20151.581.641.581.6030,075
11/17/20151.611.631.531.5318,265
11/16/20151.551.671.551.6383,253
11/13/20151.551.611.541.58225,165
11/12/20151.541.561.531.5528,543
11/11/20151.581.611.581.6024,577
11/10/20151.621.631.551.58121,895
11/9/20151.651.651.601.6291,956
11/6/20151.791.881.641.67417,346
11/5/20151.511.521.501.5052,890
11/4/20151.501.521.461.5123,248
11/3/20151.481.521.481.5153,691
11/2/20151.501.501.481.4940,517
10/30/20151.491.501.471.4721,461
10/29/20151.491.501.481.4815,891
10/28/20151.511.511.481.4911,095
10/27/20151.441.541.441.4819,611
10/26/20151.481.561.461.4743,540
10/23/20151.511.511.481.518,263
10/22/20151.521.571.511.5311,507
10/21/20151.511.561.481.5425,009
10/20/20151.551.551.501.5326,917
10/19/20151.521.591.521.5736,353
10/16/20151.521.561.501.5626,966
10/15/20151.471.501.471.5012,158
10/14/20151.491.511.491.5013,204
10/13/20151.461.501.461.498,891
10/12/20151.471.491.461.482,464
10/9/20151.461.501.431.4916,950
10/8/20151.471.481.451.4719,460
10/7/20151.471.501.461.484,652
10/6/20151.461.491.451.4942,799
10/5/20151.441.481.441.456,323
10/2/20151.441.451.421.4341,352
10/1/20151.501.511.461.4711,526
9/30/20151.451.491.451.4920,156
9/29/20151.541.541.431.4547,837
9/28/20151.531.551.531.5332,168
9/25/20151.571.581.531.5528,751
9/24/20151.601.621.521.6054,253
9/23/20151.741.741.571.62149,626
9/22/20151.601.721.591.72126,260
9/21/20151.651.651.551.6150,421
9/18/20151.551.671.521.6768,265
9/17/20151.581.581.551.567,910
9/16/20151.621.621.551.5813,497
9/15/20151.651.651.551.5941,569
9/14/20151.651.661.651.6514,203
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center