$1.15 +0.01 (%) Lightpath Technologies Inc - NASDAQ

Jan. 29, 2015 | 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
1/29/20151.131.151.091.1510,208
1/28/20151.121.141.101.1415,652
1/27/20151.151.161.151.163,940
1/26/20151.111.161.111.157,211
1/23/20151.131.141.101.138,751
1/22/20151.081.131.061.132,374
1/21/20151.201.281.051.06101,708
1/20/20151.251.251.151.1818,237
1/16/20151.241.301.231.305,700
1/15/20151.291.291.271.271,400
1/14/20151.311.311.191.2785,125
1/13/20151.251.321.251.3267,913
1/12/20151.091.291.091.2738,350
1/9/20151.201.201.081.1931,250
1/8/20151.011.221.011.2064,136
1/7/20151.001.091.001.0928,135
1/6/20150.941.010.941.0017,975
1/5/20150.890.950.890.9439,480
1/2/20150.910.910.870.8919,018
12/31/20140.930.930.870.9132,168
12/30/20140.990.990.800.9052,283
12/29/20141.001.040.981.0112,953
12/26/20140.991.050.991.0449,785
12/24/20141.061.060.971.0219,980
12/23/20141.051.060.971.0675,377
12/22/20141.081.101.041.085,550
12/19/20141.101.101.011.0910,893
12/18/20141.041.101.041.098,950
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center