Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2018 1.850 1.880 1.760 1.800 65,500 -0.06(-3.23%)
Nov 29, 2018 1.840 1.870 1.830 1.860 25,277 +0.02(+1.09%)
Nov 28, 2018 1.830 1.860 1.830 1.840 51,829 +0.00(+0.00%)
Nov 27, 2018 1.760 1.840 1.730 1.840 41,312 +0.09(+5.14%)
Nov 26, 2018 1.830 1.880 1.740 1.750 104,589 -0.10(-5.41%)
Nov 23, 2018 1.850 1.880 1.830 1.850 19,100 -0.02(-1.07%)
Nov 21, 2018 1.870 1.870 1.870 0 +0.00(+0.00%)
Nov 20, 2018 1.830 1.900 1.800 1.870 77,057 +0.03(+1.63%)
Nov 19, 2018 1.850 1.880 1.810 1.840 36,665 -0.02(-1.08%)
Nov 16, 2018 1.830 1.890 1.830 1.860 28,900 +0.03(+1.64%)
Nov 15, 2018 1.888 1.888 1.780 1.830 44,756 -0.02(-1.08%)
Nov 14, 2018 1.880 1.891 1.850 1.850 29,302 -0.02(-1.07%)
Nov 13, 2018 1.840 1.900 1.840 1.870 63,778 +0.05(+2.75%)
Nov 12, 2018 1.860 1.880 1.820 1.820 57,222 -0.03(-1.62%)
Nov 09, 2018 1.880 1.950 1.835 1.850 146,200 -0.04(-2.12%)
Nov 08, 2018 1.890 1.930 1.880 1.890 92,420 -0.01(-0.53%)
Nov 07, 2018 1.900 1.920 1.880 1.900 53,401 +0.03(+1.60%)
Nov 06, 2018 1.880 1.926 1.860 1.870 45,573 -0.03(-1.58%)
Nov 05, 2018 1.800 1.910 1.800 1.900 139,922 +0.09(+4.97%)
Nov 02, 2018 1.790 1.840 1.790 1.810 36,300 +0.01(+0.56%)
Nov 01, 2018 1.830 1.880 1.780 1.800 26,691 -0.02(-1.10%)
Oct 31, 2018 1.790 1.850 1.790 1.820 27,646 +0.04(+2.25%)
Oct 30, 2018 1.810 1.860 1.760 1.780 102,881 -0.03(-1.66%)
Oct 29, 2018 1.820 1.840 1.810 1.810 69,026 -0.01(-0.55%)
Oct 26, 2018 1.810 1.850 1.810 1.820 47,400 -0.01(-0.55%)
Oct 25, 2018 1.810 1.880 1.810 1.830 71,815 +0.02(+1.10%)
Oct 24, 2018 1.810 1.870 1.800 1.810 88,636 -0.01(-0.55%)
Oct 23, 2018 1.810 1.840 1.800 1.820 62,377 +0.03(+1.68%)
Oct 22, 2018 1.800 1.820 1.780 1.790 32,178 -0.02(-1.10%)
Oct 19, 2018 1.870 1.870 1.810 1.810 57,700 -0.04(-2.16%)
Oct 18, 2018 1.850 1.930 1.840 1.850 156,053 +0.01(+0.54%)
Oct 17, 2018 1.800 1.869 1.800 1.840 105,124 +0.03(+1.66%)
Oct 16, 2018 1.770 1.810 1.750 1.810 78,514 +0.06(+3.43%)
Oct 15, 2018 1.810 1.840 1.750 1.750 106,210 -0.05(-2.78%)
Oct 12, 2018 1.810 1.820 1.790 1.800 137,200 +0.03(+1.69%)
Oct 11, 2018 1.760 1.861 1.730 1.770 302,255 +0.05(+2.91%)
Oct 10, 2018 1.770 1.770 1.670 1.720 306,715 -0.07(-3.91%)
Oct 09, 2018 1.890 1.890 1.650 1.790 371,056 -0.10(-5.29%)
Oct 08, 2018 1.900 1.920 1.840 1.890 175,555 -0.01(-0.53%)
Oct 05, 2018 1.940 1.940 1.900 1.900 65,300 -0.03(-1.55%)
Oct 04, 2018 1.980 1.988 1.910 1.930 261,755 -0.06(-3.02%)
Oct 03, 2018 2.000 2.011 1.986 1.990 111,557 -0.01(-0.50%)
Oct 02, 2018 2.000 2.027 1.990 2.000 53,065 -0.01(-0.50%)
Oct 01, 2018 2.020 2.050 1.990 2.010 122,371 -0.01(-0.25%)
Sep 28, 2018 2.000 2.020 1.990 2.015 98,200 +0.02(+0.75%)
Sep 27, 2018 2.040 2.040 1.990 2.000 141,339 -0.02(-0.99%)
Sep 26, 2018 2.000 2.050 1.970 2.020 238,025 +0.01(+0.50%)
Sep 25, 2018 2.010 2.040 1.960 2.010 242,793 +0.00(+0.00%)
Sep 24, 2018 2.050 2.050 2.000 2.010 159,266 -0.05(-2.43%)
Sep 21, 2018 2.040 2.090 2.010 2.060 79,100 +0.01(+0.49%)
Sep 20, 2018 2.030 2.090 2.020 2.050 207,423 +0.04(+1.99%)
Sep 19, 2018 2.000 2.080 1.990 2.010 178,790 +0.00(+0.00%)
Sep 18, 2018 2.000 2.030 1.980 2.010 260,915 +0.01(+0.50%)
Sep 17, 2018 2.080 2.080 1.980 2.000 218,226 -0.09(-4.31%)
Sep 14, 2018 1.950 2.190 1.940 2.090 363,400 +0.00(+0.00%)
Sep 13, 2018 2.160 2.180 2.020 2.090 165,062 -0.04(-1.88%)
Sep 12, 2018 2.190 2.190 2.060 2.130 171,894 -0.05(-2.29%)
Sep 11, 2018 2.060 2.220 2.000 2.180 377,412 +0.12(+5.83%)
Sep 10, 2018 2.060 2.080 2.050 2.060 76,575 -0.02(-0.96%)
Sep 07, 2018 2.080 2.080 2.060 2.080 31,900 -0.01(-0.48%)
Sep 06, 2018 2.100 2.109 2.080 2.090 43,757 -0.01(-0.48%)
Sep 05, 2018 2.100 2.110 2.030 2.100 93,585 -0.01(-0.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.