Quantcast
LPTH

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

$1.85
*  
0.02
1.07%
Get LPTH Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 1.88 1.8906 1.85 1.85 28,950
11/14/2018 1.88 1.8906 1.85 1.85 29,302
11/13/2018 1.84 1.9 1.84 1.87 63,778
11/12/2018 1.86 1.88 1.82 1.82 57,222
11/09/2018 1.88 1.95 1.835 1.85 146,259
11/08/2018 1.89 1.93 1.88 1.89 92,420
11/07/2018 1.9 1.9198 1.88 1.9 53,401
11/06/2018 1.88 1.9257 1.86 1.87 45,573
11/05/2018 1.8 1.91 1.8 1.9 139,922
11/02/2018 1.79 1.8409 1.79 1.81 36,374
11/01/2018 1.83 1.88 1.78 1.8 26,691
10/31/2018 1.79 1.85 1.79 1.82 27,646
10/30/2018 1.81 1.86 1.76 1.78 102,881
10/29/2018 1.82 1.84 1.81 1.81 69,026
10/26/2018 1.81 1.8474 1.81 1.82 47,445
10/25/2018 1.81 1.88 1.81 1.83 71,815
10/24/2018 1.81 1.87 1.8 1.81 88,636
10/23/2018 1.81 1.84 1.8 1.82 62,377
10/22/2018 1.8 1.82 1.78 1.79 32,178
10/19/2018 1.87 1.87 1.81 1.81 57,793
10/18/2018 1.85 1.93 1.84 1.85 156,053
10/17/2018 1.8 1.8686 1.8 1.84 105,124
10/16/2018 1.77 1.81 1.75 1.81 78,514
10/15/2018 1.81 1.84 1.75 1.75 106,210
10/12/2018 1.81 1.821 1.79 1.8 137,273
10/11/2018 1.76 1.8605 1.73 1.77 302,255
10/10/2018 1.77 1.77 1.67 1.72 306,715
10/09/2018 1.89 1.89 1.65 1.79 371,056
10/08/2018 1.9 1.92 1.84 1.89 175,555
10/05/2018 1.94 1.94 1.9 1.9 65,054
10/04/2018 1.98 1.9885 1.91 1.93 261,755
10/03/2018 2 2.011 1.986 1.99 111,557
10/02/2018 2 2.0272 1.99 2 53,065
10/01/2018 2.02 2.05 1.99 2.01 122,371
09/28/2018 2 2.02 1.99 2.015 98,235
09/27/2018 2.04 2.04 1.99 2 141,339
09/26/2018 2 2.05 1.97 2.02 238,025
09/25/2018 2.01 2.04 1.96 2.01 242,743
09/24/2018 2.05 2.05 2 2.01 159,266
09/21/2018 2.04 2.09 2.0101 2.06 79,161
09/20/2018 2.03 2.09 2.02 2.05 207,423
09/19/2018 2 2.08 1.99 2.01 178,690
09/18/2018 2 2.03 1.975 2.01 260,915
09/17/2018 2.08 2.08 1.98 2 193,126
09/14/2018 1.95 2.19 1.94 2.09 363,465
09/13/2018 2.16 2.182 2.02 2.09 159,422
09/12/2018 2.19 2.19 2.0601 2.13 171,894
09/11/2018 2.06 2.22 2 2.18 377,197
09/10/2018 2.06 2.08 2.05 2.06 76,410
09/07/2018 2.08 2.08 2.06 2.0776 31,997
09/06/2018 2.1 2.1093 2.08 2.09 43,757
09/05/2018 2.1 2.11 2.03 2.1 93,585
09/04/2018 2.14 2.14 2.1 2.11 98,258
08/31/2018 2.13 2.14 2.11 2.14 62,434
08/30/2018 2.17 2.17 2.11 2.13 117,211
08/29/2018 2.12 2.2 2.12 2.17 121,741
08/28/2018 2.15 2.15 2.08 2.125 77,482
08/27/2018 2.15 2.2 2.14 2.16 119,903
08/24/2018 2.16 2.18 2.12 2.16 114,037
08/23/2018 2.06 2.16 2.06 2.16 259,554
08/22/2018 2.01 2.065 1.99 2.05 237,331
08/21/2018 2.03 2.069 1.99 1.99 162,935
08/20/2018 2.1 2.11 2 2.02 97,127
08/17/2018 2.04 2.08 2.01 2.06 99,013
08/16/2018 2.01 2.06 2 2.04 163,222
08/15/2018 2.08 2.11 1.991 2 264,308
08/14/2018 2.12 2.15 2.08 2.08 153,861
*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?

Smart Portfolio