$1.77 -0.03 (%) Lightpath Technologies Inc - NASDAQ

Sep. 28, 2016 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
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
7/20/20161.611.641.531.61220,812
7/19/20161.601.651.561.6129,832
7/18/20161.621.641.551.6089,085
7/15/20161.621.671.581.6171,332
7/14/20161.651.681.581.6241,940
7/13/20161.641.751.641.64119,881
7/12/20161.631.651.631.6339,054
7/11/20161.651.671.631.6355,315
7/8/20161.691.691.641.6526,620
7/7/20161.661.691.641.64107,965
7/6/20161.621.721.621.6546,948
7/5/20161.701.741.631.64112,711
7/1/20161.731.741.731.7421,321
6/30/20161.741.761.711.7425,173
6/29/20161.791.841.751.7535,098
6/28/20161.741.771.741.7776,373
6/27/20161.731.761.731.7425,935
6/24/20161.711.771.711.7136,816
6/23/20161.741.781.721.7254,612
6/22/20161.821.831.751.7632,480
6/21/20161.861.871.771.82117,759
6/20/20161.851.951.811.86147,562
6/17/20161.901.931.851.85151,795
6/16/20161.881.891.821.8696,270
6/15/20161.811.891.811.8711,928
6/14/20161.861.901.811.8323,184
6/13/20161.871.901.851.8627,272
6/10/20161.901.911.871.8928,495
6/9/20161.901.901.861.8942,996
6/8/20161.911.911.861.9028,502
6/7/20161.901.931.741.90178,786
6/6/20161.821.901.821.9040,915
6/3/20161.801.851.771.8013,880
6/2/20161.901.941.771.8195,232
6/1/20161.901.941.871.9090,319
5/31/20161.831.931.831.9086,095
5/27/20161.871.901.771.8166,599
5/26/20161.731.901.721.86282,530
5/25/20161.761.801.691.7395,791
5/24/20161.741.761.701.7678,313
5/23/20161.731.801.711.7655,446
5/20/20161.721.771.701.7257,192
5/19/20161.771.801.701.70118,259
5/18/20161.751.801.721.80105,137
5/17/20161.771.841.721.75129,081
5/16/20161.751.801.711.7971,942
5/13/20161.711.751.711.7149,398
5/12/20161.791.831.711.71111,560
5/11/20161.861.891.751.81176,093
5/10/20161.871.921.851.8583,656
5/9/20161.912.001.851.9079,779
5/6/20162.002.041.831.91260,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center