LightPath Technologies Inc (LPTH) Historical Stock Data
3.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPTH is up 2.27% 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 |
|---|---|---|---|---|---|---|
| 2025-01-07 | 4.24 | 3.89 | ↓$0.35 (-8.25%) | 3.74 | 4.24 | 699.28K |
| 2025-01-06 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.03 | 4.42 | 726.24K |
| 2025-01-03 | 3.96 | 4.14 | ↑$0.18 (4.55%) | 3.81 | 4.14 | 1M |
| 2025-01-02 | 3.61 | 3.79 | ↑$0.18 (4.99%) | 3.61 | 4.09 | 802.52K |
| 2024-12-31 | 3.62 | 3.53 | ↓$0.09 (-2.49%) | 3.39 | 3.62 | 386.08K |
| 2024-12-30 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.38 | 3.83 | 807.15K |
| 2024-12-27 | 3.30 | 3.49 | ↑$0.19 (5.76%) | 3.19 | 3.59 | 780.71K |
| 2024-12-26 | 3.27 | 3.10 | ↓$0.17 (-5.20%) | 3.03 | 3.49 | 538.01K |
| 2024-12-24 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.01 | 3.40 | 517.09K |
| 2024-12-23 | 2.73 | 3.25 | ↑$0.52 (19.05%) | 2.73 | 3.35 | 1.07M |
| 2024-12-20 | 2.60 | 2.69 | ↑$0.09 (3.46%) | 2.52 | 2.70 | 304.46K |
| 2024-12-19 | 2.68 | 2.60 | ↓$0.08 (-2.99%) | 2.36 | 2.80 | 402.02K |
| 2024-12-18 | 2.55 | 2.64 | ↑$0.09 (3.53%) | 2.44 | 2.86 | 882.83K |
| 2024-12-17 | 2.16 | 2.52 | ↑$0.36 (16.67%) | 2.11 | 2.54 | 683.58K |
| 2024-12-16 | 2.24 | 2.19 | ↓$0.05 (-2.23%) | 2.10 | 2.33 | 516.95K |
| 2024-12-13 | 1.97 | 2.23 | ↑$0.26 (13.20%) | 1.95 | 2.26 | 852.83K |
| 2024-12-12 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.88 | 1.96 | 193.01K |
| 2024-12-11 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.85 | 1.97 | 267.87K |
| 2024-12-10 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.81 | 1.95 | 280.17K |
| 2024-12-09 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.81 | 1.94 | 254.23K |
| 2024-12-06 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.75 | 1.90 | 241.24K |
| 2024-12-05 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.75 | 1.85 | 182.06K |
| 2024-12-04 | 1.91 | 1.83 | ↓$0.08 (-4.19%) | 1.75 | 1.97 | 286K |
| 2024-12-03 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.83 | 2.04 | 704K |
| 2024-12-02 | 1.65 | 1.83 | ↑$0.18 (10.61%) | 1.60 | 1.85 | 439.97K |
| 2024-11-29 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.65 | 1.71 | 58.51K |
| 2024-11-27 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.61 | 1.68 | 66.11K |
| 2024-11-26 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.57 | 1.73 | 120.58K |
| 2024-11-25 | 1.52 | 1.65 | ↑$0.13 (8.55%) | 1.52 | 1.70 | 182.11K |
| 2024-11-22 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.49 | 1.68 | 350.15K |
Create an account or log in to view more rows.
$LPTH coming now
$LPTH nothing drops
$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.