LPTH - LightPath Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.85000.87000.81000.81850.818573,789
Jul 22, 20190.87000.90000.84000.85000.850048,300
Jul 19, 20190.86000.89000.84000.87000.870064,700
Jul 18, 20190.87000.90000.84000.84000.8400129,700
Jul 17, 20190.89000.92000.86000.87000.8700180,100
Jul 16, 20190.92000.92000.89000.89000.8900128,800
Jul 15, 20190.89000.92000.89000.92000.9200104,400
Jul 12, 20190.89000.93000.89000.90000.900079,300
Jul 11, 20190.92000.94000.90000.90000.900050,900
Jul 10, 20190.94000.96000.90000.93000.930090,100
Jul 09, 20190.98000.99000.90000.94000.940097,900
Jul 08, 20190.97001.00000.97000.97000.970073,400
Jul 05, 20190.99001.01000.96001.00001.0000105,400
Jul 03, 20191.01001.01000.95000.99000.990085,800
Jul 02, 20190.95001.03000.94001.00001.0000350,800
Jul 01, 20190.92000.96000.92000.94000.9400226,400
Jun 28, 20190.90000.92000.88000.91000.9100251,800
Jun 27, 20190.89000.91000.85000.87000.8700124,500
Jun 26, 20190.89000.90000.83000.89000.8900322,600
Jun 25, 20190.89000.95000.86000.89000.89001,380,600
Jun 24, 20190.91000.91000.89000.89000.8900102,000
Jun 21, 20190.92000.94000.91000.91000.910058,900
Jun 20, 20190.91000.92000.88000.92000.9200161,800
Jun 19, 20190.88000.92000.87000.92000.9200598,300
Jun 18, 20190.92000.93000.85000.87000.87002,272,200
Jun 17, 20190.94000.97000.91000.92000.920087,900
Jun 14, 20190.96000.98000.92000.94000.940053,100
Jun 13, 20190.97000.97000.92000.94000.9400123,800
Jun 12, 20190.99001.00000.97000.97000.970054,400
Jun 11, 20190.93001.00000.92001.00001.0000128,600
Jun 10, 20190.96001.00000.91000.92000.9200139,800
Jun 07, 20190.97001.00000.95000.96000.9600228,100
Jun 06, 20191.00001.02000.95000.96000.960097,300
Jun 05, 20190.95001.02000.95001.00001.0000127,100
Jun 04, 20191.01001.02000.96000.98000.980070,600
Jun 03, 20190.97001.02000.96001.00001.000085,400
May 31, 20191.01001.01000.97000.98000.980049,500
May 30, 20191.01001.04000.99001.01001.010091,900
May 29, 20191.05001.05001.01001.02001.020072,600
May 28, 20191.03001.05001.01001.04001.040048,800
May 24, 20191.10001.10001.03001.04001.040067,200
May 23, 20191.05001.09001.03001.09001.090046,000
May 22, 20191.12001.13001.04001.05001.050051,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...