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, 2022 1.640 1.720 1.640 1.660 22,862 -0.03(-1.78%)
May 27, 2022 1.660 1.775 1.660 1.690 100,629 +0.02(+1.20%)
May 26, 2022 1.640 1.750 1.640 1.670 104,858 +0.01(+0.60%)
May 25, 2022 1.610 1.700 1.610 1.660 27,861 +0.02(+1.22%)
May 24, 2022 1.690 1.700 1.590 1.640 28,179 -0.04(-2.38%)
May 23, 2022 1.630 1.700 1.630 1.680 44,118 +0.05(+3.07%)
May 20, 2022 1.740 1.799 1.550 1.630 41,753 -0.10(-5.73%)
May 19, 2022 1.730 1.820 1.720 1.729 38,434 -0.04(-2.31%)
May 18, 2022 1.660 1.780 1.660 1.770 53,999 +0.07(+4.42%)
May 17, 2022 1.687 1.714 1.670 1.695 25,098 +0.07(+3.99%)
May 16, 2022 1.620 1.673 1.600 1.630 85,307 +0.01(+0.62%)
May 13, 2022 1.290 1.669 1.290 1.620 142,610 +0.31(+23.66%)
May 12, 2022 1.220 1.330 1.210 1.310 230,111 +0.09(+7.38%)
May 11, 2022 1.350 1.380 1.190 1.220 310,342 -0.12(-8.96%)
May 10, 2022 1.470 1.470 1.340 1.340 201,716 -0.12(-8.22%)
May 09, 2022 1.580 1.607 1.410 1.460 301,145 -0.12(-7.59%)
May 06, 2022 1.660 1.700 1.560 1.580 132,747 -0.06(-3.66%)
May 05, 2022 1.710 1.740 1.630 1.640 82,261 -0.09(-5.20%)
May 04, 2022 1.600 1.730 1.570 1.730 148,677 +0.11(+6.79%)
May 03, 2022 1.470 1.640 1.470 1.620 261,253 +0.12(+8.00%)
May 02, 2022 1.590 1.600 1.450 1.500 175,068 -0.08(-5.06%)
Apr 29, 2022 1.630 1.670 1.530 1.580 265,037 -0.09(-5.39%)
Apr 28, 2022 1.690 1.700 1.610 1.670 206,273 +0.01(+0.60%)
Apr 27, 2022 1.650 1.687 1.640 1.660 45,510 -0.02(-1.19%)
Apr 26, 2022 1.720 1.810 1.680 1.680 46,172 -0.07(-4.00%)
Apr 25, 2022 1.700 1.780 1.660 1.750 81,067 +0.00(+0.00%)
Apr 22, 2022 1.810 1.850 1.728 1.750 210,562 -0.09(-4.89%)
Apr 21, 2022 1.900 1.910 1.740 1.840 225,507 -0.07(-3.66%)
Apr 20, 2022 1.770 1.969 1.760 1.910 215,749 +0.12(+6.70%)
Apr 19, 2022 1.740 1.810 1.708 1.790 200,096 +0.08(+4.68%)
Apr 18, 2022 1.620 1.820 1.610 1.710 272,707 +0.10(+6.21%)
Apr 14, 2022 1.710 1.777 1.610 1.610 259,859 -0.16(-9.04%)
Apr 13, 2022 1.880 1.890 1.720 1.770 252,342 -0.13(-6.84%)
Apr 12, 2022 1.780 1.930 1.762 1.900 151,451 +0.14(+7.95%)
Apr 11, 2022 1.730 1.790 1.520 1.760 441,099 +0.01(+0.57%)
Apr 08, 2022 1.800 1.800 1.730 1.750 157,733 +0.02(+1.16%)
Apr 07, 2022 1.810 1.838 1.730 1.730 128,833 -0.05(-2.81%)
Apr 06, 2022 1.920 1.940 1.770 1.780 268,120 -0.11(-5.91%)
Apr 05, 2022 2.000 2.020 1.892 1.892 81,343 -0.10(-4.93%)
Apr 04, 2022 1.920 2.040 1.920 1.990 85,961 +0.08(+4.19%)
Apr 01, 2022 2.010 2.010 1.910 1.910 134,239 -0.06(-3.05%)
Mar 31, 2022 2.040 2.040 1.970 1.970 40,547 -0.04(-1.99%)
Mar 30, 2022 2.050 2.100 1.990 2.010 158,146 +0.03(+1.52%)
Mar 29, 2022 2.020 2.095 1.950 1.980 154,793 -0.05(-2.46%)
Mar 28, 2022 2.000 2.061 1.950 2.030 58,685 +0.04(+2.01%)
Mar 25, 2022 2.025 2.140 1.960 1.990 111,186 -0.06(-2.93%)
Mar 24, 2022 2.020 2.050 1.990 2.050 51,240 +0.08(+4.06%)
Mar 23, 2022 1.990 2.050 1.970 1.970 27,768 +0.00(+0.00%)
Mar 22, 2022 1.980 2.062 1.970 1.970 59,595 -0.01(-0.51%)
Mar 21, 2022 1.980 2.020 1.980 1.980 60,340 +0.09(+4.76%)
Mar 18, 2022 2.140 2.140 1.890 1.890 213,696 -0.19(-9.13%)
Mar 17, 2022 2.100 2.180 2.060 2.080 61,454 -0.01(-0.48%)
Mar 16, 2022 2.100 2.222 2.050 2.090 58,791 +0.00(+0.00%)
Mar 15, 2022 2.100 2.180 2.090 2.090 37,993 -0.04(-1.88%)
Mar 14, 2022 2.250 2.300 2.120 2.130 50,748 -0.08(-3.62%)
Mar 11, 2022 2.400 2.400 2.170 2.210 74,171 -0.15(-6.36%)
Mar 10, 2022 2.165 2.400 2.165 2.360 107,162 +0.18(+8.26%)
Mar 09, 2022 2.200 2.280 2.170 2.180 37,041 +0.06(+2.83%)
Mar 08, 2022 2.192 2.286 2.100 2.120 51,262 -0.07(-3.20%)
Mar 07, 2022 2.040 2.290 2.040 2.190 97,405 +0.14(+6.83%)
Mar 04, 2022 2.080 2.182 2.050 2.050 38,177 -0.05(-2.38%)
Mar 03, 2022 2.140 2.200 2.080 2.100 36,918 -0.03(-1.41%)
Mar 02, 2022 2.100 2.190 2.050 2.130 109,435 +0.01(+0.47%)
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.