$0.94 +0.01 (%) Lightpath Technologies Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTH historical data

Date Open High Low Close Volume
3/27/20150.930.950.930.941,950
3/26/20150.960.960.930.937,680
3/25/20150.980.980.960.973,629
3/24/20150.990.990.960.971,341
3/23/20150.960.990.960.9912,141
3/20/20150.990.990.960.9610,537
3/19/20151.001.000.960.962,524
3/18/20151.011.011.011.0149
3/17/20150.971.010.971.0110,312
3/16/20151.001.020.960.9715,437
3/13/20150.970.990.960.994,076
3/12/20150.981.000.981.006,069
3/11/20150.971.000.970.974,288
3/10/20151.021.021.011.012,155
3/9/20151.011.011.011.01339
3/6/20150.981.010.971.006,647
3/5/20151.031.030.960.997,422
3/4/20150.981.020.961.017,663
3/3/20151.001.000.960.965,246
3/2/20151.031.030.970.972,218
2/27/20150.961.030.961.038,700
2/26/20151.001.020.960.9921,311
2/25/20151.021.040.981.042,215
2/24/20150.971.070.961.0214,823
2/23/20151.021.100.960.9932,896
2/20/20151.051.100.980.9944,355
2/19/20151.081.161.051.068,539
2/18/20151.051.121.051.126,655
2/17/20151.101.141.071.1313,614
2/13/20151.191.191.101.182,900
2/12/20151.181.181.101.1817,069
2/11/20151.201.201.121.188,219
2/10/20151.141.191.131.194,353
2/9/20151.111.201.111.209,608
2/6/20151.471.471.131.2349,575
2/5/20151.191.201.131.2010,162
2/4/20151.151.221.151.202,435
2/3/20151.221.231.221.232,337
2/2/20151.221.241.201.247,005
1/30/20151.151.191.151.1946,742
1/29/20151.131.151.091.1510,208
1/28/20151.121.141.101.1415,652
1/27/20151.151.161.151.163,940
1/26/20151.111.161.111.157,211
1/23/20151.131.141.101.138,751
1/22/20151.081.131.061.132,374
1/21/20151.201.281.051.06101,708
1/20/20151.251.251.151.1818,237
1/16/20151.241.301.231.305,700
1/15/20151.291.291.271.271,400
1/14/20151.311.311.191.2785,125
1/13/20151.251.321.251.3267,913
1/12/20151.091.291.091.2738,350
1/9/20151.201.201.081.1931,250
1/8/20151.011.221.011.2064,136
1/7/20151.001.091.001.0928,135
1/6/20150.941.010.941.0017,975
1/5/20150.890.950.890.9439,480
1/2/20150.910.910.870.8919,018
12/31/20140.930.930.870.9132,168
12/30/20140.990.990.800.9052,283
12/29/20141.001.040.981.0112,953
12/26/20140.991.050.991.0449,785
12/24/20141.061.060.971.0219,980
12/23/20141.051.060.971.0675,377
12/22/20141.081.101.041.085,550
12/19/20141.101.101.011.0910,893
12/18/20141.041.101.041.098,950
12/17/20141.011.081.011.088,969
12/16/20141.151.151.011.0229,491
12/15/20141.101.251.031.0919,627
12/12/20141.011.141.011.1118,656
12/11/20141.091.100.921.0654,748
12/10/20141.181.201.121.1311,419
12/9/20141.211.211.181.183,831
12/8/20141.191.201.171.203,641
12/5/20141.151.211.151.181,629
12/4/20141.181.201.121.1732,697
12/3/20141.191.221.191.226,256
12/2/20141.211.241.201.2414,217
12/1/20141.211.231.211.231,934
11/28/20141.201.221.201.228,566
11/26/20141.181.211.181.2114,332
11/25/20141.181.191.181.189,703
11/24/20141.191.191.191.192,300
11/21/20141.201.211.201.213,656
11/20/20141.231.241.231.231,701
11/19/20141.221.231.201.234,125
11/18/20141.201.231.201.234,125
11/17/20141.191.241.191.237,823
11/14/20141.191.221.181.1935,631
11/13/20141.181.211.181.2137,950
11/12/20141.221.221.181.1812,154
11/11/20141.231.291.211.2233,843
11/10/20141.251.271.231.2328,772
11/7/20141.311.311.261.2619,352
11/6/20141.331.331.321.325,330
11/5/20141.351.351.351.351,504
11/4/20141.361.361.321.32533
11/3/20141.321.391.321.39306
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center