LPTH - LightPath Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20191.12001.12531.04501.05001.050051,843
May 21, 20191.13001.15001.03001.13001.130036,500
May 20, 20191.13001.13001.03001.11001.110085,200
May 17, 20191.19001.19001.10001.13001.1300107,800
May 16, 20191.17001.23001.15001.22001.220078,000
May 15, 20191.06001.18001.04001.17001.1700107,700
May 14, 20191.06001.12001.00001.07001.0700157,200
May 13, 20191.18001.18000.95001.07001.0700321,300
May 10, 20191.45001.45001.12001.12001.1200422,900
May 09, 20191.55001.55001.50001.51001.510012,900
May 08, 20191.59001.59001.50001.56001.560027,300
May 07, 20191.58001.62001.52001.60001.600027,300
May 06, 20191.56001.62001.55001.55001.550016,700
May 03, 20191.62001.62001.54001.57001.570044,900
May 02, 20191.57001.63001.52001.63001.630078,100
May 01, 20191.50001.59001.47001.54001.540045,700
Apr 30, 20191.53001.53001.48001.50001.500015,700
Apr 29, 20191.50001.54001.46001.53001.530044,800
Apr 26, 20191.44001.49001.44001.49001.490021,400
Apr 25, 20191.38001.44001.37001.44001.440093,400
Apr 24, 20191.35001.42001.35001.38001.3800100,000
Apr 23, 20191.44001.45001.36001.36001.3600217,100
Apr 22, 20191.45001.45001.41001.45001.450048,700
Apr 18, 20191.44001.46001.40001.44001.440080,200
Apr 17, 20191.48001.48001.45001.45001.450038,100
Apr 16, 20191.49001.49001.45001.48001.480024,300
Apr 15, 20191.48001.50001.45001.49001.490024,100
Apr 12, 20191.49001.49001.46001.47001.470037,600
Apr 11, 20191.52001.56001.49001.49001.490098,000
Apr 10, 20191.47001.54001.47001.51001.510019,600
Apr 09, 20191.46001.53001.46001.48001.480033,000
Apr 08, 20191.47001.52001.45001.46001.460032,100
Apr 05, 20191.47001.52001.46001.48001.480045,500
Apr 04, 20191.47001.53001.43001.47001.470072,700
Apr 03, 20191.50001.53001.48001.48001.480046,200
Apr 02, 20191.48001.52001.46001.52001.520052,900
Apr 01, 20191.50001.53001.42001.48001.4800234,300
Mar 29, 20191.53001.58001.50001.50001.500035,400
Mar 28, 20191.54001.56001.51001.51001.510013,600
Mar 27, 20191.52001.57001.50001.53001.530043,000
Mar 26, 20191.52001.55001.50001.53001.530063,000
Mar 25, 20191.55001.62001.52001.52001.520095,600
Mar 22, 20191.56001.64001.54001.61001.610046,200
Mar 21, 20191.63001.64001.53001.56001.5600129,700
Mar 20, 20191.64001.70001.60001.61001.6100184,800
Mar 19, 20191.72001.73001.63001.64001.6400118,600
Mar 18, 20191.74001.75001.71001.71001.710029,100
Mar 15, 20191.76001.79001.72001.73001.7300100,700
Mar 14, 20191.75001.78001.74001.75001.750093,500
Mar 13, 20191.76001.78001.75001.75001.750046,200
Mar 12, 20191.74001.77001.73001.75001.750054,600
Mar 11, 20191.71001.76001.70001.74001.740018,100
Mar 08, 20191.67001.74001.67001.70001.700019,600
Mar 07, 20191.68001.75001.68001.69001.690041,000
Mar 06, 20191.70001.71001.68001.68001.680013,600
Mar 05, 20191.72001.73001.69001.71001.710064,700
Mar 04, 20191.71001.73001.68001.73001.730047,200
Mar 01, 20191.72001.72001.67001.70001.700025,700
Feb 28, 20191.74001.75001.70001.71001.710018,700
Feb 27, 20191.68001.75001.68001.73001.7300146,800
Feb 26, 20191.64001.70001.64001.67001.670032,900
Feb 25, 20191.69001.70001.65001.65001.650042,100
Feb 22, 20191.70001.70001.68001.69001.690021,100
Feb 21, 20191.67001.70001.65001.69001.69008,800
Feb 20, 20191.61001.70001.61001.67001.6700103,100
Feb 19, 20191.62001.69001.61001.61001.610019,300
Feb 15, 20191.65001.69001.64001.64001.640057,500
Feb 14, 20191.70001.72001.63001.63001.630057,700
Feb 13, 20191.62001.70001.60001.70001.700092,600
Feb 12, 20191.54001.62001.54001.61001.610074,600
Feb 11, 20191.58001.63001.52001.53001.5300146,700
Feb 08, 20191.64001.70001.59001.62001.620055,800
Feb 07, 20191.70001.70001.61001.66001.660070,000
Feb 06, 20191.69001.72001.69001.70001.700030,100
Feb 05, 20191.68001.75001.68001.68001.680038,700
Feb 04, 20191.68001.75001.68001.69001.690077,400
Feb 01, 20191.66001.78001.66001.69001.690045,900
Jan 31, 20191.65001.73001.65001.65001.650030,900
Jan 30, 20191.66001.69001.65001.65001.650032,900
Jan 29, 20191.72001.74001.66001.66001.660028,500
Jan 28, 20191.74001.77001.68001.73001.730070,900
Jan 25, 20191.68001.75001.68001.74001.740025,400
Jan 24, 20191.80001.82001.65001.65001.650063,200
Jan 23, 20191.83001.84001.81001.82001.820014,800
Jan 22, 20191.85001.85001.82001.83001.830023,300
Jan 18, 20191.82001.86001.80001.85001.850028,600
Jan 17, 20191.83001.84001.78001.82001.820093,400
Jan 16, 20191.75001.89001.71001.84001.840083,900
Jan 15, 20191.66001.77001.66001.75001.7500163,500
Jan 14, 20191.68001.70001.66001.66001.660019,600
Jan 11, 20191.56001.70001.56001.66001.6600111,000
Jan 10, 20191.55001.59001.55001.56001.560030,600
Jan 09, 20191.54001.60001.53001.55001.550076,600
Jan 08, 20191.52001.59001.52001.54001.540057,500
Jan 07, 20191.52001.56001.50001.50001.500084,500
Jan 04, 20191.53001.55001.49001.53001.530068,100
Jan 03, 20191.50001.58001.50001.51001.510027,000
Jan 02, 20191.47001.56001.45001.53001.530051,200
Dec 31, 20181.50001.53001.48001.49001.4900100,100
Dec 28, 20181.53001.58001.50001.51001.5100123,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...