-
September 21 2018 10:15 AM ET - till market
close: 06:14
Log In
Register
You aren't logged in
Historical Prices for LightPath Technologies, Inc. (LPTH)
|
Historical Prices for LightPath Technologies, Inc.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
1.97 |
2 |
1.93 |
1.96 |
79972 |
1.96 |
| Aug 22, 2016 |
2.05 |
2.0648 |
1.98 |
1.98 |
64945 |
1.98 |
| Aug 19, 2016 |
2.02 |
2.09 |
1.96 |
2.0399 |
87716 |
2.0399 |
| Aug 18, 2016 |
1.95 |
2.03 |
1.93 |
2 |
29311 |
2 |
| Aug 17, 2016 |
1.98 |
1.99 |
1.91 |
1.96 |
54414 |
1.96 |
| Aug 16, 2016 |
1.95 |
2.169 |
1.92 |
1.96 |
150204 |
1.96 |
| Aug 15, 2016 |
1.92 |
1.98 |
1.9 |
1.95 |
73959 |
1.95 |
| Aug 12, 2016 |
1.95 |
2.01 |
1.9 |
1.9 |
107844 |
1.9 |
| Aug 11, 2016 |
1.97 |
1.97 |
1.88 |
1.9 |
44389 |
1.9 |
| Aug 10, 2016 |
1.93 |
1.96 |
1.85 |
1.95 |
117709 |
1.95 |
| Aug 09, 2016 |
1.91 |
2 |
1.87 |
1.92 |
82256 |
1.92 |
| Aug 08, 2016 |
1.97 |
2.56 |
1.91 |
1.91 |
910829 |
1.91 |
| Aug 05, 2016 |
1.8 |
1.86 |
1.8 |
1.85 |
6937 |
1.85 |
| Aug 04, 2016 |
1.83 |
1.8699 |
1.76 |
1.78 |
58834 |
1.78 |
| Aug 03, 2016 |
1.86 |
1.86 |
1.82 |
1.83 |
24625 |
1.83 |
| Aug 02, 2016 |
1.89 |
1.9 |
1.83 |
1.83 |
46050 |
1.83 |
| Aug 01, 2016 |
1.84 |
1.9 |
1.84 |
1.89 |
39771 |
1.89 |
| Jul 29, 2016 |
1.86 |
1.89 |
1.81 |
1.84 |
30922 |
1.84 |
| Jul 28, 2016 |
1.9 |
1.91 |
1.84 |
1.86 |
33937 |
1.86 |
| Jul 27, 2016 |
1.9 |
1.9 |
1.81 |
1.9 |
84849 |
1.9 |
