LPTH - LightPath Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20181.851.881.811.841.8436,700
Nov 16, 20181.831.891.831.861.8628,900
Nov 15, 20181.891.891.781.831.8344,800
Nov 14, 20181.881.891.851.851.8529,300
Nov 13, 20181.841.901.841.871.8763,800
Nov 12, 20181.861.881.821.821.8257,200
Nov 09, 20181.881.951.841.851.85146,300
Nov 08, 20181.891.931.881.891.8996,400
Nov 07, 20181.901.921.881.901.9053,400
Nov 06, 20181.881.931.861.871.8745,600
Nov 05, 20181.801.911.801.901.90139,900
Nov 02, 20181.791.841.791.811.8136,400
Nov 01, 20181.831.881.781.801.8026,700
Oct 31, 20181.791.851.791.821.8227,600
Oct 30, 20181.811.861.761.781.78102,900
Oct 29, 20181.821.841.811.811.8169,000
Oct 26, 20181.811.851.811.821.8247,400
Oct 25, 20181.811.881.811.831.8371,800
Oct 24, 20181.811.871.801.811.8188,600
Oct 23, 20181.811.841.801.821.8262,400
Oct 22, 20181.801.821.781.791.7932,200
Oct 19, 20181.871.871.811.811.8157,700
Oct 18, 20181.851.931.841.851.85156,100
Oct 17, 20181.801.871.801.841.84105,100
Oct 16, 20181.771.811.751.811.8178,500
Oct 15, 20181.811.841.751.751.75106,200
Oct 12, 20181.811.821.791.801.80137,300
Oct 11, 20181.761.861.731.771.77302,300
Oct 10, 20181.771.771.671.721.72306,400
Oct 09, 20181.891.891.651.791.79371,100
Oct 08, 20181.901.921.841.891.89175,600
Oct 05, 20181.941.941.901.901.9065,100
Oct 04, 20181.981.991.911.931.93261,800
Oct 03, 20182.002.011.991.991.99111,600
Oct 02, 20182.002.031.992.002.0053,100
Oct 01, 20182.022.051.992.012.01122,400
Sep 28, 20182.002.021.992.022.0298,200
Sep 27, 20182.042.041.992.002.00141,300
Sep 26, 20182.002.051.972.022.02238,000
Sep 25, 20182.012.041.962.012.01242,500
Sep 24, 20182.052.052.002.012.01159,200
Sep 21, 20182.042.092.012.062.0679,200
Sep 20, 20182.032.092.022.052.05207,400
Sep 19, 20182.002.081.992.012.01178,700
Sep 18, 20182.002.031.982.012.01260,900
Sep 17, 20182.082.081.982.002.00218,200
Sep 14, 20181.952.191.942.092.09363,500
Sep 13, 20182.162.182.022.092.09168,100
Sep 12, 20182.192.192.062.132.13171,900
Sep 11, 20182.062.222.002.182.18377,100
Sep 10, 20182.062.082.052.062.0676,400
Sep 07, 20182.082.082.062.082.0832,000
Sep 06, 20182.102.112.082.092.0943,800
Sep 05, 20182.102.112.032.102.1093,600
Sep 04, 20182.142.142.102.112.1198,300
Aug 31, 20182.132.142.112.142.1462,400
Aug 30, 20182.172.172.112.132.13117,200
Aug 29, 20182.122.202.122.172.17121,700
Aug 28, 20182.152.152.082.132.1377,500
Aug 27, 20182.152.202.142.162.16119,800
Aug 24, 20182.162.182.122.162.16114,000
Aug 23, 20182.062.162.062.162.16259,600
Aug 22, 20182.012.071.992.052.05237,900
Aug 21, 20182.032.071.991.991.99162,700
Aug 20, 20182.102.112.002.022.0297,100
Aug 17, 20182.042.082.012.062.0699,000
Aug 16, 20182.012.062.002.042.04163,200
Aug 15, 20182.082.111.992.002.00264,300
Aug 14, 20182.122.152.082.082.08153,900
Aug 13, 20182.122.142.082.112.11161,900
Aug 10, 20182.152.202.102.112.11318,100
Aug 09, 20182.542.542.102.162.16774,000
Aug 08, 20182.462.592.452.562.56186,200
Aug 07, 20182.452.492.452.462.4649,500
Aug 06, 20182.372.442.372.442.4487,900
Aug 03, 20182.452.462.362.372.3783,000
Aug 02, 20182.392.462.372.442.44160,000
Aug 01, 20182.402.442.372.402.40188,500
Jul 31, 20182.352.452.312.382.38120,900
Jul 30, 20182.382.412.332.362.3691,800
Jul 27, 20182.512.512.372.372.37216,400
Jul 26, 20182.572.572.482.502.5098,200
Jul 25, 20182.462.572.462.572.57119,100
Jul 24, 20182.552.552.452.462.4683,900
Jul 23, 20182.572.582.482.532.53100,800
Jul 20, 20182.542.572.502.562.5690,800
Jul 19, 20182.702.702.502.542.54178,400
Jul 18, 20182.502.752.502.602.60695,100
Jul 17, 20182.332.492.332.462.46206,200
Jul 16, 20182.312.422.302.352.35116,600
Jul 13, 20182.302.382.302.312.31122,500
Jul 12, 20182.302.332.292.322.3247,000
Jul 11, 20182.302.302.262.292.2955,900
Jul 10, 20182.352.352.302.302.3042,800
Jul 09, 20182.342.372.322.332.33111,500
Jul 06, 20182.332.352.332.342.3439,700
Jul 05, 20182.302.332.262.322.3279,600
Jul 03, 20182.302.312.272.302.3065,000
Jul 02, 20182.292.352.292.302.3080,900
Jun 29, 20182.252.392.242.302.30339,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...