Lightpath Technologies Inc $1.25

down -0.01


29/8/2014 02:15 PM  |  NASDAQ : LPTH  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
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
6/4/20141.371.401.331.3510,594
6/3/20141.401.401.341.3919,879
6/2/20141.431.441.361.4015,659
5/30/20141.421.431.361.4337,391
5/29/20141.451.451.421.4210,034
5/28/20141.421.451.411.442,453
5/27/20141.411.471.411.417,461
5/23/20141.421.421.381.3933,764
5/22/20141.521.521.431.4318,950
5/21/20141.431.521.431.524,727
5/20/20141.481.521.471.497,739
5/19/20141.511.521.501.5218,053
5/16/20141.491.511.491.512,800
5/15/20141.501.511.491.519,514
5/14/20141.481.521.481.5222,262
5/13/20141.451.541.401.503,900
5/12/20141.381.541.371.4934,720
5/9/20141.541.541.361.4749,268
5/8/20141.501.571.501.5415,557
5/7/20141.561.561.451.5229,086
5/6/20141.531.541.451.5220,580
5/5/20141.461.541.401.5434,035
5/2/20141.401.451.401.417,065
5/1/20141.591.591.281.4425,415
4/30/20141.401.571.311.4690,465
4/29/20141.431.481.411.4211,228
4/28/20141.511.511.441.455,151
4/25/20141.511.581.461.489,454
4/24/20141.521.551.501.5410,508
4/23/20141.431.581.431.5619,631
4/22/20141.421.491.411.4920,011
4/21/20141.431.451.411.443,469
4/17/20141.441.511.441.4911,565
4/16/20141.501.551.501.518,889
4/15/20141.491.501.431.4540,353
4/14/20141.491.541.481.5129,758
4/11/20141.561.561.491.499,161
4/10/20141.581.601.551.5514,464
4/9/20141.581.601.581.6012,214
Trading Center