$1.70 +0.16 (%) Lightpath Technologies Inc - NASDAQ

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
8/26/20151.501.571.501.5435,126
8/25/20151.531.601.431.5032,647
8/24/20151.701.701.301.5171,421
8/21/20151.801.801.561.6083,860
8/20/20151.691.941.621.78399,017
8/19/20151.721.721.641.6417,462
8/18/20151.691.751.681.7036,767
8/17/20151.681.711.601.6733,828
8/14/20151.631.671.631.6513,497
8/13/20151.631.661.611.6536,108
8/12/20151.591.631.561.5749,529
8/11/20151.711.721.601.6059,369
8/10/20151.681.791.681.71144,494
8/7/20151.821.821.621.66141,802
8/6/20151.671.801.631.75142,460
8/5/20151.631.651.601.6311,770
8/4/20151.671.671.591.6753,907
8/3/20151.571.621.501.6251,691
7/31/20151.491.651.491.5831,513
7/30/20151.561.641.471.5249,919
7/29/20151.661.661.551.5941,720
7/28/20151.721.721.601.6388,701
7/27/20151.861.861.671.7473,987
7/24/20151.811.861.791.8637,551
7/23/20151.801.821.781.8233,948
7/22/20151.751.801.731.8024,748
7/21/20151.711.761.711.7520,278
7/20/20151.751.771.711.7356,983
7/17/20151.791.801.741.7641,554
7/16/20151.871.881.671.83232,176
7/15/20151.961.961.831.85141,603
7/14/20151.881.971.851.9759,332
7/13/20151.891.921.851.9187,514
7/10/20151.901.911.811.90134,451
7/9/20152.052.181.891.91353,752
7/8/20151.952.051.902.04186,147
7/7/20151.962.001.921.94106,434
7/6/20152.002.091.921.93209,907
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
  • 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!