$2.01 -0.02 (%) Lightpath Technologies Inc - NASDAQ

Jul. 2, 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
7/2/20152.032.111.952.01281,275
7/1/20151.802.121.762.03611,929
6/30/20151.701.761.701.76107,466
6/29/20151.701.701.651.66115,987
6/26/20151.541.651.521.64195,512
6/25/20151.701.781.551.57151,315
6/24/20151.701.741.651.7075,907
6/23/20151.661.721.631.6721,489
6/22/20151.661.741.631.63169,281
6/19/20151.771.801.701.74111,076
6/18/20151.761.761.651.71111,184
6/17/20151.751.791.681.7198,925
6/16/20151.701.771.671.72124,988
6/15/20151.811.811.671.80187,250
6/12/20151.651.901.651.81625,706
6/11/20151.701.711.621.65261,242
6/10/20151.751.911.601.711,346,143
6/9/20151.532.491.531.816,942,829
6/8/20151.481.481.251.34150,099
6/5/20151.271.351.251.3471,609
6/4/20151.301.351.221.25287,080
6/3/20151.192.031.151.373,626,059
6/2/20151.061.101.061.1044,939
6/1/20151.001.091.001.0325,618
5/29/20150.961.000.900.9869,225
5/28/20150.950.960.920.9325,009
5/27/20150.961.050.930.9632,980
5/26/20151.001.010.960.963,400
5/22/20150.990.990.950.9810,192
5/21/20151.031.030.980.9811,146
5/20/20151.001.000.960.9829,743
5/19/20151.011.011.001.0020,704
5/18/20151.051.071.001.0732,493
5/15/20151.061.071.021.0413,070
5/14/20151.081.081.061.065,790
5/13/20151.011.101.011.0611,373
5/12/20151.011.031.001.039,863
5/11/20151.151.171.001.0324,800
5/8/20151.121.141.001.0430,314
5/7/20151.191.191.151.1818,904
5/6/20151.181.181.171.1711,857
5/5/20151.151.241.151.1927,320
5/4/20151.131.211.131.1857,727
5/1/20151.101.241.101.1172,828
4/30/20150.921.350.921.14908,086
4/29/20150.890.900.880.8814,189
4/28/20150.860.930.860.9011,061
4/27/20150.850.920.820.8845,430
4/24/20150.960.990.900.9423,150
4/23/20150.960.970.960.971,608
4/22/20150.990.990.910.9518,280
4/21/20151.001.020.931.0042,490
4/20/20151.061.061.031.055,304
4/17/20151.041.051.041.05710
4/16/20151.091.091.001.0016,222
4/15/20151.001.070.981.0420,831
4/14/20151.031.031.001.025,169
4/13/20151.041.061.021.021,303
4/10/20150.951.070.931.0721,772
4/9/20150.950.990.950.997,659
4/8/20150.980.990.940.9919,439
4/7/20150.980.990.960.985,314
4/6/20150.960.980.940.9814,100
4/2/20150.960.970.950.972,699
4/1/20150.951.010.950.968,715
3/31/20151.001.000.960.985,353
3/30/20150.911.000.910.9841,245
3/27/20150.930.950.930.941,950
3/26/20150.960.960.930.937,680
3/25/20150.980.980.960.973,629
3/24/20150.990.990.960.971,341
3/23/20150.960.990.960.9912,141
3/20/20150.990.990.960.9610,537
3/19/20151.001.000.960.962,524
3/18/20151.011.011.011.0149
3/17/20150.971.010.971.0110,312
3/16/20151.001.020.960.9715,437
3/13/20150.970.990.960.994,076
3/12/20150.981.000.981.006,069
3/11/20150.971.000.970.974,288
3/10/20151.021.021.011.012,155
3/9/20151.011.011.011.01339
3/6/20150.981.010.971.006,647
3/5/20151.031.030.960.997,422
3/4/20150.981.020.961.017,663
3/3/20151.001.000.960.965,246
3/2/20151.031.030.970.972,218
2/27/20150.961.030.961.038,700
2/26/20151.001.020.960.9921,311
2/25/20151.021.040.981.042,215
2/24/20150.971.070.961.0214,823
2/23/20151.021.100.960.9932,896
2/20/20151.051.100.980.9944,355
2/19/20151.081.161.051.068,539
2/18/20151.051.121.051.126,655
2/17/20151.101.141.071.1313,614
2/13/20151.191.191.101.182,900
2/12/20151.181.181.101.1817,069
2/11/20151.201.201.121.188,219
2/10/20151.141.191.131.194,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!