Lightpath Technologies Inc (LPTH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.37704918033 | 1.22 | 1.34 | 1.22 | 17768 | 1.29713069 | CS |
| 4 | 0.06 | 4.8 | 1.25 | 1.435 | 1.21 | 31706 | 1.3033301 | CS |
| 12 | -0.12 | -8.39160839161 | 1.43 | 1.53 | 1.16 | 54850 | 1.32961374 | CS |
| 26 | -0.07 | -5.07246376812 | 1.38 | 1.73 | 1.16 | 54753 | 1.42712391 | CS |
| 52 | -0.61 | -31.7708333333 | 1.92 | 1.92 | 1.12 | 53997 | 1.45583922 | CS |
| 156 | -1.07 | -44.9579831933 | 2.38 | 2.87 | 0.9901 | 117705 | 1.83692465 | CS |
| 260 | 0.46 | 54.1176470588 | 0.85 | 5.45 | 0.54 | 335842 | 2.57368323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.31 | 0.01 | 0.77 | 1.3 | 1.33 | 1.3 | 7471 |
| 1721687700 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.27 | 9636 |
| 1721428500 | 1.29 | 0 | 0.00 | 1.3 | 1.33 | 1.29 | 7819 |
| 1721342100 | 1.29 | -0.04 | -3.00 | 1.32 | 1.32 | 1.28 | 15205 |
| 1721255700 | 1.3299 | 0.05 | 3.90 | 1.27 | 1.34 | 1.2502 | 22023 |
| 1721169300 | 1.28 | 0.03 | 2.40 | 1.22 | 1.28 | 1.22 | 34158 |
| 1721082900 | 1.25 | -0.03 | -2.34 | 1.26 | 1.29 | 1.21 | 56748 |
| 1720823700 | 1.28 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 19272 |
| 1720737300 | 1.28 | 0.02 | 1.59 | 1.28 | 1.29 | 1.26 | 13172 |
| 1720650900 | 1.26 | -0.05 | -3.82 | 1.32 | 1.32 | 1.26 | 18774 |
| 1720564500 | 1.31 | 0 | 0.00 | 1.3 | 1.33 | 1.3 | 13138 |
| 1720478100 | 1.31 | -0.04 | -2.96 | 1.35 | 1.3899999 | 1.3 | 66826 |
| 1720218900 | 1.35 | -0.02 | -1.46 | 1.4 | 1.43 | 1.33 | 50445 |
| 1720040640 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.435 | 1.3669 | 29456 |
| 1719959700 | 1.3899999 | 0.08 | 6.11 | 1.3 | 1.395 | 1.3 | 56567 |
| 1719873300 | 1.31 | 0.05 | 3.97 | 1.25 | 1.32 | 1.25 | 67520 |
| 1719614100 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1719527700 | 1.26 | 0.04 | 3.28 | 1.22 | 1.29 | 1.21 | 37242 |
| 1719441300 | 1.22 | -0.04 | -3.17 | 1.25 | 1.25 | 1.21 | 28994 |
| 1719354900 | 1.26 | 0.01 | 0.40 | 1.25 | 1.28 | 1.25 | 23705 |
| 1719268500 | 1.2549999 | 0.02 | 2.03 | 1.25 | 1.27 | 1.2007 | 13001 |
| 1719009300 | 1.23 | 0.04 | 3.36 | 1.16 | 1.2599 | 1.16 | 42211 |
| 1718922900 | 1.19 | -0.03 | -2.46 | 1.19 | 1.22 | 1.16 | 57037 |
| 1718750100 | 1.22 | -0.02 | -1.61 | 1.23 | 1.27 | 1.2 | 17602 |
| 1718663700 | 1.24 | 0.02 | 1.64 | 1.24 | 1.27 | 1.18 | 26190 |
| 1718404500 | 1.22 | -0.02 | -1.21 | 1.24 | 1.26 | 1.2196 | 31517 |
| 1718318100 | 1.235 | 0.01 | 0.41 | 1.22 | 1.26 | 1.22 | 18783 |
| 1718231700 | 1.23 | 0.04 | 3.36 | 1.24 | 1.29 | 1.185 | 55312 |
| 1718145300 | 1.19 | -0.01 | -0.83 | 1.19 | 1.225 | 1.1801 | 29109 |
| 1718058900 | 1.2 | -0.04 | -3.23 | 1.24 | 1.24 | 1.2 | 30246 |
| 1717799700 | 1.24 | 0.01 | 1.22 | 1.23 | 1.24 | 1.21 | 15535 |
| 1717713300 | 1.225 | -0.01 | -0.41 | 1.23 | 1.235 | 1.22 | 28103 |
| 1717626900 | 1.23 | -0.04 | -3.15 | 1.25 | 1.2999 | 1.2222 | 91275 |
| 1717540500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.25 | 18277 |
| 1717454100 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.26 | 24883 |
| 1717194900 | 1.3 | 0.03 | 2.36 | 1.25 | 1.3103 | 1.25 | 14138 |
| 1717108500 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3499 | 1.27 | 157908 |
| 1717022100 | 1.3 | 0 | 0.00 | 1.31 | 1.3692 | 1.27 | 105110 |
| 1716935700 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3402 | 1.29 | 15648 |
| 1716590100 | 1.29 | 0.01 | 0.78 | 1.32 | 1.32 | 1.26 | 43358 |
| 1716503700 | 1.28 | -0.04 | -2.66 | 1.32 | 1.34 | 1.27 | 56051 |
| 1716417300 | 1.315 | -0.03 | -2.23 | 1.35 | 1.37 | 1.3 | 85290 |
| 1716330900 | 1.345 | -0.01 | -0.37 | 1.34 | 1.37 | 1.3395 | 50180 |
| 1716244500 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.391 | 1.35 | 66983 |
| 1715985300 | 1.37 | -0.02 | -1.44 | 1.36 | 1.3953 | 1.36 | 43020 |
| 1715898900 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.43 | 1.36 | 70767 |
| 1715812500 | 1.3799999 | 0.03 | 2.60 | 1.35 | 1.45 | 1.35 | 81844 |
| 1715726100 | 1.345 | -0.1 | -6.60 | 1.45 | 1.49 | 1.34 | 65204 |
| 1715639700 | 1.44 | 0 | 0.00 | 1.42 | 1.47 | 1.34 | 138175 |
| 1715380500 | 1.44 | 0.11 | 8.27 | 1.35 | 1.53 | 1.35 | 275814 |
| 1715294100 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.43 | 1.33 | 72697 |
| 1715207700 | 1.3899999 | 0.05 | 3.73 | 1.33 | 1.41 | 1.33 | 102564 |
| 1715121300 | 1.34 | -0.1 | -6.94 | 1.42 | 1.44 | 1.25 | 393578 |
| 1715034900 | 1.44 | 0.02 | 1.41 | 1.41 | 1.48 | 1.41 | 92487 |
| 1714775700 | 1.42 | -0.02 | -1.39 | 1.43 | 1.4462 | 1.3899999 | 33718 |
| 1714689300 | 1.44 | 0.02 | 1.42 | 1.41 | 1.44 | 1.4049 | 6606 |
| 1714602900 | 1.4199 | -0 | -0.01 | 1.43 | 1.48 | 1.4000999 | 16393 |
| 1714516500 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.3799999 | 14298 |
| 1714430100 | 1.42 | 0.02 | 1.43 | 1.3899999 | 1.45 | 1.3822 | 50188 |
| 1714170900 | 1.4 | -0.01 | -0.70 | 1.44 | 1.4799 | 1.3911 | 39967 |
| 1714084500 | 1.4099 | -0.04 | -2.43 | 1.46 | 1.46 | 1.395 | 29933 |
| 1713998100 | 1.445 | -0.01 | -0.35 | 1.47 | 1.48 | 1.44 | 36112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
