Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightpath Tech Inc (NQ: LPTH )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.460 2.520 2.400 2.500 253,543 +0.05(+2.04%)
Nov 29, 2017 2.460 2.530 2.410 2.450 321,580 -0.01(-0.41%)
Nov 28, 2017 2.500 2.520 2.400 2.460 235,923 -0.01(-0.40%)
Nov 27, 2017 2.500 2.520 2.460 2.470 208,204 -0.05(-1.98%)
Nov 24, 2017 2.510 2.550 2.480 2.520 104,530 +0.03(+1.20%)
Nov 22, 2017 2.520 2.580 2.490 2.490 209,947 -0.02(-0.80%)
Nov 21, 2017 2.500 2.580 2.460 2.510 383,311 +0.02(+0.80%)
Nov 20, 2017 2.540 2.620 2.400 2.490 759,753 -0.08(-3.11%)
Nov 17, 2017 2.550 2.570 2.500 2.570 314,932 +0.00(+0.00%)
Nov 16, 2017 2.700 2.700 2.500 2.570 626,533 -0.10(-3.75%)
Nov 15, 2017 2.590 2.700 2.510 2.670 365,940 +0.08(+3.09%)
Nov 14, 2017 2.730 2.738 2.550 2.590 618,382 -0.14(-5.13%)
Nov 13, 2017 2.890 2.900 2.710 2.730 779,912 -0.18(-6.19%)
Nov 10, 2017 3.400 3.400 2.730 2.910 2,107,571 -0.83(-22.19%)
Nov 09, 2017 3.660 3.850 3.610 3.740 311,141 +0.03(+0.81%)
Nov 08, 2017 3.750 3.779 3.660 3.710 247,818 -0.04(-1.07%)
Nov 07, 2017 3.650 3.915 3.611 3.750 440,691 +0.08(+2.18%)
Nov 06, 2017 3.970 3.980 3.520 3.670 942,171 -0.34(-8.48%)
Nov 03, 2017 3.860 4.080 3.800 4.010 372,172 +0.17(+4.43%)
Nov 02, 2017 3.730 3.870 3.640 3.840 347,339 +0.09(+2.40%)
Nov 01, 2017 4.050 4.050 3.640 3.750 975,011 -0.23(-5.78%)
Oct 31, 2017 4.040 4.050 3.910 3.980 751,119 +0.04(+1.02%)
Oct 30, 2017 3.750 4.090 3.650 3.940 1,335,332 +0.19(+5.07%)
Oct 27, 2017 3.860 3.860 3.480 3.750 997,273 +0.06(+1.63%)
Oct 26, 2017 3.520 3.790 3.380 3.690 1,771,230 +0.28(+8.21%)
Oct 25, 2017 2.990 3.480 2.860 3.410 4,882,070 +0.44(+14.81%)
Oct 24, 2017 3.010 3.010 2.950 2.970 104,126 +0.02(+0.68%)
Oct 23, 2017 3.010 3.100 2.940 2.950 287,308 +0.00(+0.00%)
Oct 20, 2017 2.880 2.980 2.820 2.950 316,174 +0.12(+4.24%)
Oct 19, 2017 2.940 2.970 2.830 2.830 191,409 -0.10(-3.41%)
Oct 18, 2017 2.870 3.013 2.850 2.930 610,688 +0.06(+2.09%)
Oct 17, 2017 2.790 2.920 2.780 2.870 355,497 +0.12(+4.36%)
Oct 16, 2017 2.740 2.850 2.740 2.750 118,300 +0.01(+0.36%)
Oct 13, 2017 2.800 2.800 2.670 2.740 147,654 -0.03(-1.08%)
Oct 12, 2017 2.840 2.840 2.720 2.770 128,977 -0.04(-1.42%)
Oct 11, 2017 2.860 2.880 2.810 2.810 83,560 -0.03(-1.06%)
Oct 10, 2017 2.800 2.899 2.800 2.840 163,599 +0.05(+1.79%)
Oct 09, 2017 2.910 2.980 2.750 2.790 237,712 -0.01(-0.36%)
Oct 06, 2017 2.700 2.950 2.700 2.800 511,698 +0.12(+4.48%)
Oct 05, 2017 2.660 2.700 2.650 2.680 41,028 +0.01(+0.37%)
Oct 04, 2017 2.660 2.700 2.650 2.670 92,274 +0.04(+1.52%)
Oct 03, 2017 2.600 2.700 2.597 2.630 272,570 +0.05(+1.94%)
Oct 02, 2017 2.600 2.600 2.536 2.580 109,313 +0.02(+0.78%)
Sep 29, 2017 2.580 2.630 2.510 2.560 159,297 +0.01(+0.39%)
Sep 28, 2017 2.520 2.560 2.500 2.550 74,197 +0.04(+1.59%)
Sep 27, 2017 2.440 2.520 2.440 2.510 129,901 +0.07(+2.87%)
Sep 26, 2017 2.450 2.480 2.425 2.440 216,134 +0.02(+0.83%)
Sep 25, 2017 2.590 2.590 2.420 2.420 200,186 -0.13(-5.10%)
Sep 22, 2017 2.540 2.580 2.450 2.550 168,126 -0.02(-0.78%)
Sep 21, 2017 2.680 2.680 2.530 2.570 155,084 -0.09(-3.38%)
Sep 20, 2017 2.620 2.680 2.600 2.660 179,906 +0.02(+0.76%)
Sep 19, 2017 2.660 2.700 2.600 2.640 243,445 -0.03(-1.12%)
Sep 18, 2017 2.690 2.700 2.550 2.670 425,097 +0.06(+2.30%)
Sep 15, 2017 2.830 2.840 2.530 2.610 1,457,289 +0.20(+8.30%)
Sep 14, 2017 2.600 2.600 2.221 2.410 568,313 -0.17(-6.59%)
Sep 13, 2017 2.550 2.679 2.550 2.580 184,617 +0.03(+1.18%)
Sep 12, 2017 2.470 2.550 2.450 2.550 100,412 +0.05(+2.00%)
Sep 11, 2017 2.690 2.710 2.460 2.500 299,571 -0.19(-7.06%)
Sep 08, 2017 2.680 2.710 2.650 2.690 57,373 +0.01(+0.37%)
Sep 07, 2017 2.670 2.690 2.630 2.680 77,367 +0.04(+1.52%)
Sep 06, 2017 2.690 2.690 2.610 2.640 38,053 -0.04(-1.49%)
Sep 05, 2017 2.650 2.690 2.620 2.680 78,983 +0.03(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.