$1.94 +0.03 (%) Lightpath Technologies Inc - NASDAQ

Apr. 29, 2016 | 01:30 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
4/28/20161.941.971.891.91149,402
4/27/20162.002.001.931.9695,311
4/26/20161.921.951.901.9475,556
4/25/20161.871.951.871.9096,970
4/22/20161.901.951.871.87106,858
4/21/20161.991.991.891.92109,753
4/20/20162.012.011.941.9956,362
4/19/20162.072.071.961.9997,933
4/18/20162.052.102.032.0655,037
4/15/20162.012.092.002.0495,928
4/14/20161.912.011.912.0091,582
4/13/20161.911.951.871.9045,167
4/12/20161.901.931.841.89113,352
4/11/20161.851.961.851.8977,731
4/8/20161.871.901.851.8669,274
4/7/20161.891.911.861.8876,331
4/6/20161.921.961.891.8936,967
4/5/20161.931.961.881.9680,391
4/4/20161.971.991.931.9771,868
4/1/20162.022.031.991.9940,138
3/31/20161.932.031.932.0286,678
3/30/20161.871.951.861.9557,923
3/29/20161.801.991.801.8680,410
3/28/20161.981.991.801.81260,300
3/24/20162.002.031.961.9683,686
3/23/20162.002.052.002.0190,687
3/22/20162.002.142.002.03252,306
3/21/20162.172.242.002.01199,650
3/18/20162.082.302.052.20529,004
3/17/20162.002.092.002.0861,590
3/16/20162.052.081.932.08117,326
3/15/20162.102.102.012.0746,886
3/14/20162.052.092.022.0969,585
3/11/20162.112.112.022.0753,729
3/10/20162.032.102.002.10119,583
3/9/20162.052.112.002.0377,081
3/8/20162.002.081.922.04133,199
3/7/20161.902.001.812.00194,369
3/4/20162.022.041.901.92200,210
3/3/20162.082.082.002.0495,840
3/2/20162.002.142.002.08136,553
3/1/20162.152.201.982.00263,885
2/29/20162.302.322.152.15186,483
2/26/20162.192.312.162.26179,386
2/25/20162.152.212.092.17102,491
2/24/20162.172.172.022.17200,801
2/23/20162.232.272.162.1793,794
2/22/20162.232.282.182.25174,016
2/19/20162.202.292.172.21126,321
2/18/20162.132.312.132.22315,484
2/17/20162.292.332.112.16416,673
2/16/20162.372.462.262.27297,926
2/12/20162.632.702.382.41386,019
2/11/20162.542.662.502.62170,614
2/10/20162.422.712.422.58269,278
2/9/20162.542.572.352.43360,538
2/8/20162.672.692.502.58308,246
2/5/20162.722.902.462.71780,279
2/4/20163.133.172.983.07472,854
2/3/20163.313.332.973.15635,200
2/2/20163.103.283.033.25595,924
2/1/20162.883.282.773.07751,066
1/29/20162.442.922.422.921,023,802
1/28/20162.492.522.292.43716,021
1/27/20162.752.802.452.521,194,430
1/26/20163.193.272.882.901,316,478
1/25/20163.043.432.923.15729,851
1/22/20163.253.272.953.06805,541
1/21/20163.323.323.163.19242,074
1/20/20163.253.353.073.29553,031
1/19/20163.353.353.063.29917,477
1/15/20162.843.252.783.21776,530
1/14/20163.143.162.653.071,296,601
1/13/20163.513.642.812.861,697,946
1/12/20163.273.793.183.442,484,681
1/11/20163.273.273.013.13891,765
1/8/20163.173.212.802.81723,751
1/7/20163.133.172.873.10903,778
1/6/20163.223.333.103.191,161,925
1/5/20163.213.482.973.202,676,959
1/4/20162.833.222.603.121,603,043
12/31/20152.582.982.532.831,139,891
12/30/20152.452.582.392.53529,278
12/29/20152.312.442.252.42565,088
12/28/20152.202.312.182.24231,721
12/24/20152.152.202.122.17108,698
12/23/20152.132.242.072.16159,723
12/22/20152.212.282.142.16181,754
12/21/20152.292.382.182.25139,219
12/18/20152.292.332.172.22176,283
12/17/20152.352.372.262.29213,585
12/16/20152.382.422.292.29276,954
12/15/20152.182.372.162.28368,745
12/14/20152.502.602.112.181,068,311
12/11/20152.252.432.222.32495,652
12/10/20152.102.252.102.23450,830
12/9/20152.002.081.972.07183,942
12/8/20151.971.991.891.99234,700
12/7/20151.851.971.841.94166,266
12/4/20151.851.871.781.80147,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center