Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 5.230 5.340 5.230 5.250 3,680 -0.06(-1.13%)
May 30, 2007 5.420 5.480 5.310 5.310 17,256 -0.15(-2.75%)
May 29, 2007 5.020 5.900 5.020 5.460 33,974 +0.45(+8.98%)
May 25, 2007 5.000 5.010 4.960 5.010 8,463 +0.02(+0.40%)
May 24, 2007 5.010 5.010 4.990 4.990 1,600 -0.01(-0.20%)
May 23, 2007 5.120 5.120 4.810 5.000 7,237 -0.07(-1.38%)
May 22, 2007 5.030 5.245 5.030 5.070 8,637 +0.16(+3.26%)
May 21, 2007 5.050 5.060 4.890 4.910 11,585 -0.15(-2.96%)
May 18, 2007 5.060 5.080 5.050 5.060 6,312 -0.02(-0.39%)
May 17, 2007 5.100 5.130 5.050 5.080 7,373 +0.03(+0.59%)
May 16, 2007 5.180 5.180 5.010 5.050 8,766 -0.15(-2.88%)
May 15, 2007 5.130 5.620 5.000 5.200 23,381 -0.14(-2.62%)
May 14, 2007 5.570 5.680 5.340 5.340 12,835 -0.32(-5.65%)
May 11, 2007 5.510 5.750 5.500 5.660 3,085 +0.11(+1.98%)
May 10, 2007 5.500 5.580 5.500 5.550 6,588 +0.03(+0.54%)
May 09, 2007 5.620 5.650 5.500 5.520 7,910 -0.06(-1.08%)
May 08, 2007 5.640 5.640 5.580 5.580 1,300 -0.05(-0.89%)
May 07, 2007 5.670 5.690 5.600 5.630 5,002 -0.12(-2.09%)
May 04, 2007 5.760 5.800 5.750 5.750 3,182 -0.07(-1.20%)
May 03, 2007 5.950 5.950 5.790 5.820 4,800 -0.17(-2.84%)
May 02, 2007 5.850 6.000 5.850 5.990 8,168 +0.19(+3.28%)
May 01, 2007 5.950 5.950 5.800 5.800 6,539 -0.18(-3.01%)
Apr 30, 2007 5.530 6.020 5.390 5.980 43,919 +0.48(+8.73%)
Apr 27, 2007 5.420 5.500 5.370 5.500 8,296 +0.17(+3.19%)
Apr 26, 2007 5.318 5.350 5.318 5.330 2,301 +0.03(+0.57%)
Apr 25, 2007 5.290 5.310 5.280 5.300 1,305 +0.05(+0.95%)
Apr 24, 2007 5.250 5.350 5.250 5.250 9,134 +0.03(+0.51%)
Apr 23, 2007 5.230 5.250 5.210 5.223 4,730 -0.05(-0.89%)
Apr 20, 2007 5.428 5.428 5.220 5.270 6,466 +0.00(+0.00%)
Apr 19, 2007 5.250 5.270 5.230 5.270 17,011 -0.03(-0.57%)
Apr 18, 2007 5.340 5.360 5.300 5.300 8,341 -0.04(-0.75%)
Apr 17, 2007 5.390 5.390 5.270 5.340 36,851 -0.08(-1.48%)
Apr 16, 2007 5.950 5.950 5.400 5.420 73,757 -0.57(-9.52%)
Apr 13, 2007 5.860 6.080 5.830 5.990 23,731 +0.01(+0.23%)
Apr 12, 2007 6.110 6.240 5.910 5.976 12,918 -0.17(-2.83%)
Apr 11, 2007 6.160 6.180 6.130 6.150 10,703 -0.05(-0.81%)
Apr 10, 2007 6.130 6.270 6.130 6.200 16,257 +0.08(+1.31%)
Apr 09, 2007 6.080 6.160 6.000 6.120 12,941 +0.08(+1.32%)
Apr 05, 2007 6.060 6.110 5.860 6.040 13,265 +0.01(+0.17%)
Apr 04, 2007 6.050 6.050 6.000 6.030 8,677 -0.06(-0.99%)
Apr 03, 2007 6.270 6.330 6.020 6.090 17,195 -0.15(-2.40%)
Apr 02, 2007 6.180 6.240 6.180 6.240 6,600 +0.14(+2.30%)
Mar 30, 2007 6.310 6.370 6.030 6.100 23,932 -0.25(-3.94%)
Mar 29, 2007 6.700 6.700 6.270 6.350 43,102 -0.25(-3.79%)
Mar 28, 2007 6.400 6.840 6.400 6.600 27,346 -0.12(-1.79%)
Mar 27, 2007 6.747 6.890 6.720 6.720 19,622 -0.05(-0.74%)
Mar 26, 2007 6.630 6.890 6.570 6.770 20,098 +0.12(+1.80%)
Mar 23, 2007 6.860 6.910 6.642 6.650 30,109 -0.26(-3.76%)
Mar 22, 2007 6.720 7.180 6.690 6.910 122,895 +0.25(+3.75%)
Mar 21, 2007 6.300 6.750 6.120 6.660 92,638 +0.40(+6.39%)
Mar 20, 2007 6.030 6.300 6.030 6.260 62,487 +0.06(+0.97%)
Mar 19, 2007 6.000 6.240 5.930 6.200 56,001 +0.16(+2.65%)
Mar 16, 2007 5.600 6.090 5.600 6.040 59,458 +0.44(+7.86%)
Mar 15, 2007 6.020 6.020 5.590 5.600 19,651 -0.41(-6.82%)
Mar 14, 2007 5.910 6.090 5.330 6.010 105,589 +0.31(+5.44%)
Mar 13, 2007 5.440 5.720 5.400 5.700 65,361 +0.26(+4.78%)
Mar 12, 2007 5.490 5.490 5.440 5.440 10,991 -0.01(-0.18%)
Mar 09, 2007 5.600 5.600 5.320 5.450 31,969 +0.06(+1.19%)
Mar 08, 2007 5.300 5.480 5.290 5.386 22,830 +0.07(+1.24%)
Mar 07, 2007 5.150 5.450 5.150 5.320 16,778 +0.17(+3.30%)
Mar 06, 2007 4.990 5.150 4.900 5.150 23,283 +0.10(+1.98%)
Mar 05, 2007 4.960 5.080 4.960 5.050 17,768 +0.00(+0.00%)
Mar 02, 2007 5.120 5.140 4.960 5.050 9,202 -0.04(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.