LPTH

LightPath Technologies, Inc. Class A Common Stock Historical Stock Prices

$1.45
*  
unch
unch
Get LPTH Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading LPTH now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.45 1.5334 1.45 1.45 115,751
12/07/2016 1.4586 1.5334 1.45 1.45 115,751
12/06/2016 1.45 1.47 1.45 1.45 37,027
12/05/2016 1.45 1.49 1.45 1.47 45,972
12/02/2016 1.44 1.4404 1.4 1.42 34,385
12/01/2016 1.41 1.45 1.41 1.42 35,914
11/30/2016 1.4 1.4485 1.4 1.4 109,157
11/29/2016 1.44 1.4775 1.4 1.42 71,667
11/28/2016 1.49 1.5 1.42 1.45 59,936
11/25/2016 1.53 1.53 1.49 1.51 37,633
11/23/2016 1.53 1.549 1.49 1.51 83,011
11/22/2016 1.51 1.53 1.51 1.53 28,469
11/21/2016 1.54 1.5676 1.51 1.51 52,785
11/18/2016 1.51 1.587 1.51 1.545 11,272
11/17/2016 1.55 1.55 1.5 1.54 33,206
11/16/2016 1.54 1.61 1.5005 1.53 48,266
11/15/2016 1.62 1.7 1.41 1.51 275,845
11/14/2016 1.7 1.75 1.7 1.71 74,444
11/11/2016 1.6865 1.6865 1.65 1.67 19,315
11/10/2016 1.655 1.7 1.65 1.67 42,531
11/09/2016 1.58 1.6999 1.58 1.65 19,820
11/08/2016 1.58 1.65 1.58 1.59 38,539
11/07/2016 1.59 1.66 1.46 1.57 65,618
11/04/2016 1.62 1.64 1.62 1.62 38,612
11/03/2016 1.694 1.7 1.6296 1.63 36,762
11/02/2016 1.7 1.7 1.61 1.61 112,768
11/01/2016 1.65 1.7 1.61 1.7 21,730
10/31/2016 1.65 1.68 1.59 1.65 85,400
10/28/2016 1.56 1.6066 1.56 1.59 34,875
10/27/2016 1.6 1.63 1.5333 1.56 146,619
10/26/2016 1.571 1.6 1.55 1.55 35,893
10/25/2016 1.59 1.6 1.5602 1.57 27,407
10/24/2016 1.51 1.58 1.51 1.58 76,002
10/21/2016 1.52 1.5401 1.48 1.5 20,784
10/20/2016 1.6 1.6 1.52 1.53 19,789
10/19/2016 1.461 1.5499 1.45 1.53 39,471
10/18/2016 1.55 1.55 1.4 1.46 136,009
10/17/2016 1.58 1.58 1.55 1.55 74,703
10/14/2016 1.57 1.5899 1.57 1.57 51,464
10/13/2016 1.65 1.68 1.58 1.58 89,468
10/12/2016 1.68 1.68 1.61 1.68 72,983
10/11/2016 1.74 1.74 1.61 1.69 86,198
10/10/2016 1.75 1.75 1.65 1.72 53,085
10/07/2016 1.73 1.78 1.64 1.78 60,790
10/06/2016 1.77 1.77 1.66 1.75 95,969
10/05/2016 1.8 1.8 1.72 1.75 133,082
10/04/2016 1.79 1.799 1.77 1.78 30,029
10/03/2016 1.82 1.849 1.77 1.79 52,579
09/30/2016 1.83 1.84 1.78 1.79 13,493
09/29/2016 1.83 1.84 1.76 1.77 79,460
09/28/2016 1.8 1.84 1.73 1.82 42,453
09/27/2016 1.83 1.83 1.73 1.8 64,878
09/26/2016 1.73 1.8 1.73 1.76 113,225
09/23/2016 1.76 1.78 1.71 1.72 42,175
09/22/2016 1.78 1.82 1.76 1.77 99,131
09/21/2016 1.73 1.85 1.716 1.8 168,352
09/20/2016 1.896 1.896 1.69 1.73 368,106
09/19/2016 2.05 2.05 1.86 1.88 153,423
09/16/2016 2.26 2.29 1.88 1.96 472,609
09/15/2016 2.03 2.18 1.95 2.05 603,915
09/14/2016 1.92 2.05 1.92 2.0448 82,184
09/13/2016 1.93 1.9599 1.88 1.94 92,801
09/12/2016 1.87 1.94 1.8501 1.92 35,351
09/09/2016 1.91 1.94 1.85 1.8799 54,487
09/08/2016 1.86 1.93 1.86 1.9 70,815
09/07/2016 1.919 1.92 1.86 1.86 15,376
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?