$1.36 -0.12 (%) Lightpath Technologies Inc - NASDAQ

Dec. 9, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
12/9/20161.471.471.331.36259,821
12/8/20161.451.511.451.48117,965
12/7/20161.461.531.451.45115,751
12/6/20161.451.471.451.4537,027
12/5/20161.451.491.451.4745,972
12/2/20161.441.441.401.4234,385
12/1/20161.411.451.411.4235,914
11/30/20161.401.451.401.40109,157
11/29/20161.441.481.401.4271,667
11/28/20161.491.501.421.4559,936
11/25/20161.531.531.491.5137,633
11/23/20161.531.551.491.5183,011
11/22/20161.511.531.511.5328,469
11/21/20161.541.571.511.5152,785
11/18/20161.511.591.511.5511,272
11/17/20161.551.551.501.5433,206
11/16/20161.541.611.501.5348,266
11/15/20161.621.701.411.51275,845
11/14/20161.701.751.701.7174,444
11/11/20161.691.691.651.6719,315
11/10/20161.661.701.651.6742,531
11/9/20161.581.701.581.6519,820
11/8/20161.581.651.581.5938,539
11/7/20161.591.661.461.5765,618
11/4/20161.621.641.621.6238,612
11/3/20161.691.701.631.6336,762
11/2/20161.701.701.611.61112,768
11/1/20161.651.701.611.7021,730
10/31/20161.651.681.591.6585,400
10/28/20161.561.611.561.5934,875
10/27/20161.601.631.531.56146,619
10/26/20161.571.601.551.5535,893
10/25/20161.591.601.561.5727,407
10/24/20161.511.581.511.5876,002
10/21/20161.521.541.481.5020,784
10/20/20161.601.601.521.5319,789
10/19/20161.461.551.451.5339,471
10/18/20161.551.551.401.46136,009
10/17/20161.581.581.551.5574,703
10/14/20161.571.591.571.5751,464
10/13/20161.651.681.581.5889,468
10/12/20161.681.681.611.6872,983
10/11/20161.741.741.611.6986,198
10/10/20161.751.751.651.7253,085
10/7/20161.731.781.641.7860,790
10/6/20161.771.771.661.7595,969
10/5/20161.801.801.721.75133,082
10/4/20161.791.801.771.7830,029
10/3/20161.821.851.771.7952,579
9/30/20161.831.841.781.7913,493
9/29/20161.831.841.761.7779,460
9/28/20161.801.841.731.8242,453
9/27/20161.831.831.731.8064,878
9/26/20161.731.801.731.76113,325
9/23/20161.761.781.711.7242,175
9/22/20161.781.821.761.7799,131
9/21/20161.731.851.721.80168,352
9/20/20161.901.901.691.73368,106
9/19/20162.052.051.861.88153,423
9/16/20162.262.291.881.96472,609
9/15/20162.032.181.952.05616,067
9/14/20161.922.051.922.0482,484
9/13/20161.931.961.881.9493,801
9/12/20161.871.941.851.9235,351
9/9/20161.911.941.851.8854,487
9/8/20161.861.931.861.9070,815
9/7/20161.921.921.861.8615,376
9/6/20161.941.961.821.9176,653
9/2/20161.901.941.871.9450,871
9/1/20161.881.931.881.9127,942
8/31/20161.891.911.851.9042,147
8/30/20161.871.911.781.8874,824
8/29/20161.941.961.821.90199,198
8/26/20161.951.951.901.9230,009
8/25/20161.941.961.851.95107,672
8/24/20161.951.981.921.9531,020
8/23/20161.972.001.931.9679,972
8/22/20162.052.061.981.9864,945
8/19/20162.022.091.962.0487,716
8/18/20161.952.031.932.0029,311
8/17/20161.981.991.911.9654,414
8/16/20161.952.171.921.96150,204
8/15/20161.921.981.901.9573,959
8/12/20161.952.011.901.90107,844
8/11/20161.971.971.881.9044,389
8/10/20161.931.961.851.95117,709
8/9/20161.912.001.871.9282,256
8/8/20161.972.561.911.91923,829
8/5/20161.801.861.801.856,937
8/4/20161.831.871.761.7858,834
8/3/20161.861.861.821.8324,625
8/2/20161.891.901.831.8346,050
8/1/20161.841.901.841.8939,971
7/29/20161.861.891.811.8430,922
7/28/20161.901.911.841.8633,937
7/27/20161.901.901.811.9084,849
7/26/20161.901.951.771.90315,216
7/25/20161.621.901.541.901,062,048
7/22/20161.601.641.591.6237,236
7/21/20161.611.651.561.60106,887
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center