Quantcast
LPTH

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

$1.83
*  
0.02
1.08%
Get LPTH Alerts
*Delayed - data as of Jan. 22, 2019  -  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 22-OCT-2018 TO 22-JAN-2019

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 1.85 1.85 1.82 1.83 23,293
01/22/2019 1.85 1.85 1.82 1.83 23,293
01/18/2019 1.82 1.86 1.8 1.85 28,617
01/17/2019 1.83 1.8398 1.78 1.82 93,105
01/16/2019 1.75 1.8899 1.7115 1.84 83,911
01/15/2019 1.66 1.77 1.66 1.75 163,485
01/14/2019 1.68 1.7 1.66 1.66 19,626
01/11/2019 1.56 1.7 1.56 1.66 110,962
01/10/2019 1.55 1.59 1.55 1.56 30,628
01/09/2019 1.54 1.6 1.53 1.55 75,567
01/08/2019 1.52 1.59 1.52 1.54 57,468
01/07/2019 1.52 1.56 1.5 1.5 84,470
01/04/2019 1.53 1.55 1.4854 1.53 68,049
01/03/2019 1.5 1.5821 1.5 1.51 26,954
01/02/2019 1.47 1.56 1.45 1.53 51,186
12/31/2018 1.5 1.53 1.48 1.49 100,054
12/28/2018 1.53 1.58 1.5 1.51 123,494
12/27/2018 1.42 1.55 1.42 1.52 95,373
12/26/2018 1.45 1.49 1.43 1.44 54,382
12/24/2018 1.43 1.46 1.4134 1.45 16,703
12/21/2018 1.45 1.47 1.4 1.4 69,925
12/20/2018 1.52 1.59 1.4201 1.44 137,378
12/19/2018 1.59 1.6 1.5 1.52 162,292
12/18/2018 1.61 1.6416 1.53 1.59 122,430
12/17/2018 1.63 1.65 1.58 1.61 60,258
12/14/2018 1.63 1.6899 1.6 1.67 143,880
12/13/2018 1.64 1.67 1.59 1.63 56,826
12/12/2018 1.62 1.68 1.59 1.66 134,335
12/11/2018 1.65 1.7 1.58 1.59 98,842
12/10/2018 1.62 1.6683 1.52 1.6 180,586
12/07/2018 1.62 1.72 1.62 1.63 60,135
12/06/2018 1.72 1.76 1.58 1.65 134,461
12/04/2018 1.82 1.86 1.75 1.78 68,361
12/03/2018 1.8 1.89 1.75 1.83 35,836
11/30/2018 1.85 1.88 1.76 1.8 65,565
11/29/2018 1.84 1.87 1.83 1.86 25,277
11/28/2018 1.83 1.86 1.83 1.84 51,829
11/27/2018 1.76 1.84 1.73 1.84 41,311
11/26/2018 1.83 1.88 1.74 1.75 104,589
11/23/2018 1.85 1.8808 1.83 1.85 19,107
11/21/2018 1.86 1.9 1.8 1.87 29,547
11/20/2018 1.83 1.9 1.8 1.87 77,057
11/19/2018 1.85 1.88 1.81 1.84 36,665
11/16/2018 1.83 1.89 1.83 1.86 28,936
11/15/2018 1.8876 1.8876 1.78 1.83 44,756
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
*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