Quantcast
LPTH

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

$2.01
*  
0.01
0.5%
Get LPTH Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 2 2.03 1.975 2.01 260,915
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
08/13/2018 2.12 2.14 2.08 2.11 161,985
08/10/2018 2.15 2.2 2.095 2.105 318,055
08/09/2018 2.54 2.54 2.1 2.16 774,016
08/08/2018 2.46 2.59 2.4516 2.56 186,278
08/07/2018 2.45 2.49 2.45 2.46 49,458
08/06/2018 2.37 2.44 2.37 2.44 87,873
08/03/2018 2.45 2.4553 2.36 2.37 82,991
08/02/2018 2.39 2.46 2.3709 2.44 159,958
08/01/2018 2.4 2.435 2.37 2.4 188,581
07/31/2018 2.35 2.45 2.31 2.38 120,865
07/30/2018 2.38 2.41 2.33 2.36 91,819
07/27/2018 2.51 2.51 2.37 2.37 216,433
07/26/2018 2.57 2.57 2.48 2.5 98,183
07/25/2018 2.46 2.57 2.46 2.57 119,077
07/24/2018 2.55 2.55 2.45 2.46 83,895
07/23/2018 2.57 2.579 2.48 2.53 100,770
07/20/2018 2.54 2.57 2.5 2.56 90,756
07/19/2018 2.7 2.7 2.5 2.54 178,532
07/18/2018 2.5 2.75 2.5 2.6 695,504
07/17/2018 2.33 2.49 2.33 2.46 206,091
07/16/2018 2.31 2.42 2.301 2.3473 116,613
07/13/2018 2.3 2.3753 2.3 2.31 122,542
07/12/2018 2.3 2.33 2.29 2.315 46,974
07/11/2018 2.3 2.3 2.2601 2.2864 55,406
07/10/2018 2.35 2.35 2.3 2.3 43,028
07/09/2018 2.34 2.37 2.32 2.33 111,492
07/06/2018 2.33 2.35 2.33 2.34 39,746
07/05/2018 2.3 2.33 2.26 2.32 79,631
07/03/2018 2.3 2.31 2.27 2.3 64,976
07/02/2018 2.29 2.35 2.2876 2.3 80,887
06/29/2018 2.25 2.3929 2.24 2.3 339,119
06/28/2018 2.16 2.24 2.16 2.23 200,935
06/27/2018 2.16 2.2 2.1299 2.15 56,988
06/26/2018 2.17 2.2 2.13 2.16 161,317
06/25/2018 2.16 2.16 2.1 2.1 50,323
06/22/2018 2.17 2.18 2.12 2.18 71,373
06/21/2018 2.22 2.22 2.15 2.16 90,522
06/20/2018 2.24 2.24 2.09 2.2 349,383
06/19/2018 2.13 2.13 2.04 2.06 219,966
06/18/2018 2.14 2.15 2.06 2.13 124,103
*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