LPTH - LightPath Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 28, 20182.162.242.162.232.23200,900
Jun 27, 20182.162.202.132.152.1557,000
Jun 26, 20182.172.202.132.162.16161,300
Jun 25, 20182.162.162.102.102.1050,200
Jun 22, 20182.172.182.122.182.1871,400
Jun 21, 20182.222.222.152.162.1690,500
Jun 20, 20182.242.242.092.202.20349,400
Jun 19, 20182.132.132.042.062.06220,000
Jun 18, 20182.142.152.062.132.13124,100
Jun 15, 20182.142.172.102.152.1575,000
Jun 14, 20182.182.192.102.122.12110,600
Jun 13, 20182.162.192.142.172.17102,300
Jun 12, 20182.172.202.172.182.1863,200
Jun 11, 20182.202.202.162.182.1854,900
Jun 08, 20182.192.202.172.182.1882,800
Jun 07, 20182.172.242.172.192.1986,100
Jun 06, 20182.182.192.172.172.1782,300
Jun 05, 20182.212.252.152.182.18151,200
Jun 04, 20182.182.302.172.202.20295,000
Jun 01, 20182.122.192.102.172.17293,900
May 31, 20182.132.142.102.112.11125,700
May 30, 20182.132.152.112.122.12130,300
May 29, 20182.102.162.102.132.13192,400
May 25, 20182.072.092.062.082.0881,800
May 24, 20182.082.082.062.072.0770,300
May 23, 20182.052.112.052.082.08100,000
May 22, 20182.112.122.052.072.07164,200
May 21, 20182.112.142.072.102.10112,200
May 18, 20182.112.122.082.102.1081,100
May 17, 20182.152.172.072.122.12205,700
May 16, 20182.192.212.142.152.15153,500
May 15, 20182.242.242.152.152.15335,700
May 14, 20182.122.152.112.152.15165,400
May 11, 20182.112.142.092.112.1154,200
May 10, 20182.132.142.102.112.1157,000
May 09, 20182.132.142.102.142.1475,100
May 08, 20182.162.172.102.132.1379,700
May 07, 20182.152.212.122.142.14143,000
May 04, 20182.142.192.082.162.16211,600
May 03, 20182.092.142.092.142.1490,000
May 02, 20182.002.102.002.082.08112,400
May 01, 20182.002.041.982.012.0180,900
Apr 30, 20182.052.051.992.002.0091,200
Apr 27, 20182.072.072.002.062.0663,400
Apr 26, 20182.052.082.042.052.0571,700
Apr 25, 20182.112.131.972.042.04267,800
Apr 24, 20182.122.122.082.102.1076,900
Apr 23, 20182.172.172.072.102.10193,500
Apr 20, 20182.142.172.102.142.1442,000
Apr 19, 20182.162.212.092.142.14152,100
Apr 18, 20182.212.232.152.162.16129,300
Apr 17, 20182.132.232.132.202.20123,700
Apr 16, 20182.212.212.102.122.12135,400
Apr 13, 20182.222.222.182.212.2131,500
Apr 12, 20182.242.252.202.222.2249,100
Apr 11, 20182.182.252.172.232.23144,500
Apr 10, 20182.322.322.172.172.17152,100
Apr 09, 20182.262.322.222.302.30135,000
Apr 06, 20182.252.282.182.252.25109,800
Apr 05, 20182.232.282.182.262.26151,000
Apr 04, 20182.132.222.062.212.2184,000
Apr 03, 20182.102.142.102.132.1361,300
Apr 02, 20182.202.232.052.092.09160,400
Mar 29, 20182.172.252.132.202.2093,200
Mar 28, 20182.172.202.132.152.15118,000
Mar 27, 20182.302.302.172.182.1890,800
Mar 26, 20182.282.362.252.282.28171,100
Mar 23, 20182.432.432.232.252.25232,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...