LightPath Technologies Inc (LPTH) Historical Stock Data
1.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPTH is up 0.07% a day on average. There have been 17 days where LightPath Technologies Inc closed green and 13 days where LPTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.49 | 1.59 | 258.13K |
| 2024-11-19 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.47 | 1.58 | 72.44K |
| 2024-11-18 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.45 | 1.54 | 51.22K |
| 2024-11-15 | 1.56 | 1.46 | ↓$0.10 (-6.70%) | 1.40 | 1.57 | 197.11K |
| 2024-11-14 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.56 | 1.60 | 5.70K |
| 2024-11-13 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.58 | 1.61 | 15.93K |
| 2024-11-12 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.60 | 37.11K |
| 2024-11-11 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.56 | 1.59 | 27.06K |
| 2024-11-08 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.53 | 1.63 | 34.02K |
| 2024-11-07 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.53 | 1.60 | 27.81K |
| 2024-11-06 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.54 | 1.60 | 21.10K |
| 2024-11-05 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.52 | 1.59 | 31.83K |
| 2024-11-04 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.52 | 1.60 | 20.87K |
| 2024-11-01 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.55 | 1.59 | 32.49K |
| 2024-10-31 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.56 | 1.64 | 38.10K |
| 2024-10-30 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.57 | 1.64 | 44.69K |
| 2024-10-29 | 1.67 | 1.53 | ↓$0.14 (-8.38%) | 1.51 | 1.67 | 90.33K |
| 2024-10-28 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.61 | 1.71 | 34.29K |
| 2024-10-25 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.65 | 1.72 | 29.31K |
| 2024-10-24 | 1.63 | 1.72 | ↑$0.09 (5.52%) | 1.63 | 1.74 | 140.28K |
| 2024-10-23 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.68 | 38.85K |
| 2024-10-22 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.60 | 1.66 | 26.94K |
| 2024-10-21 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.65 | 1.72 | 69.97K |
| 2024-10-18 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.63 | 1.68 | 44.23K |
| 2024-10-17 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.57 | 1.62 | 41.23K |
| 2024-10-16 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.60 | 1.65 | 69.05K |
| 2024-10-15 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.56 | 1.62 | 47.95K |
| 2024-10-14 | 1.55 | 1.56 | ↑$0.01 (0.40%) | 1.51 | 1.59 | 95.72K |
| 2024-10-11 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.50 | 1.62 | 72.61K |
| 2024-10-10 | 1.44 | 1.57 | ↑$0.13 (9.03%) | 1.44 | 1.63 | 138.67K |
Create an account or log in to view more rows.
$LPTH Take it Bears !
$LPTH we just getting started
$LPTH Of course
$LPTH Fake dip news.
$LPTH holding and buying these dips is so easy.
$LPTH futes cooperating!
$LPTH Same thing
different day
$LPTH Somethings happening Monday.
$LPTH whats the news????
$LPTH whats the news????