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 (%)
Jun 30, 2003 2.800 3.160 2.800 2.840 11,200 -0.10(-3.43%)
Jun 27, 2003 2.810 3.240 2.810 2.941 11,300 -0.04(-1.47%)
Jun 26, 2003 2.880 3.140 2.760 2.985 6,900 +0.10(+3.65%)
Jun 25, 2003 3.000 3.193 2.780 2.880 16,100 -0.11(-3.68%)
Jun 24, 2003 3.021 3.300 2.909 2.990 20,900 -0.04(-1.35%)
Jun 23, 2003 3.250 3.250 3.010 3.031 16,000 -0.20(-6.16%)
Jun 20, 2003 3.370 3.569 3.000 3.230 34,000 -0.09(-2.71%)
Jun 19, 2003 3.810 3.810 2.810 3.320 51,100 -0.39(-10.51%)
Jun 18, 2003 4.000 4.000 3.700 3.710 25,400 -0.12(-3.13%)
Jun 17, 2003 3.120 3.950 3.100 3.830 50,900 +0.78(+25.57%)
Jun 16, 2003 2.920 3.204 2.920 3.050 15,800 +0.11(+3.74%)
Jun 13, 2003 2.860 3.200 2.840 2.940 33,800 +0.05(+1.73%)
Jun 12, 2003 3.020 3.020 2.840 2.890 12,500 -0.13(-4.30%)
Jun 11, 2003 3.000 3.170 3.000 3.020 11,600 +0.02(+0.67%)
Jun 10, 2003 2.810 3.240 2.810 3.000 12,800 +0.15(+5.26%)
Jun 09, 2003 3.010 3.130 2.750 2.850 10,900 -0.16(-5.32%)
Jun 06, 2003 2.940 3.140 2.910 3.010 24,100 +0.07(+2.38%)
Jun 05, 2003 2.800 2.950 2.750 2.940 12,900 +0.11(+3.89%)
Jun 04, 2003 2.750 2.830 2.700 2.830 7,800 +0.06(+2.17%)
Jun 03, 2003 2.900 2.900 2.720 2.770 9,400 -0.08(-2.81%)
Jun 02, 2003 2.610 2.860 2.610 2.850 31,100 +0.29(+11.33%)
May 30, 2003 2.500 2.630 2.490 2.560 8,900 +0.11(+4.49%)
May 29, 2003 2.230 2.520 2.230 2.450 19,500 +0.24(+10.86%)
May 28, 2003 2.370 2.400 2.210 2.210 9,100 -0.09(-3.91%)
May 27, 2003 2.170 2.310 2.140 2.300 14,500 +0.02(+0.88%)
May 23, 2003 2.170 2.370 2.140 2.280 3,500 +0.13(+6.05%)
May 22, 2003 2.150 2.200 2.100 2.150 27,500 +0.00(+0.00%)
May 21, 2003 2.360 2.360 2.150 2.150 6,500 -0.05(-2.27%)
May 20, 2003 2.650 2.650 2.100 2.200 26,100 -0.30(-12.00%)
May 19, 2003 2.400 2.600 2.400 2.500 13,100 +0.10(+4.17%)
May 16, 2003 2.990 2.990 2.400 2.400 21,200 -0.40(-14.29%)
May 15, 2003 2.800 3.190 2.500 2.800 75,000 +0.06(+2.19%)
May 14, 2003 1.900 2.850 1.900 2.740 72,600 +1.20(+77.92%)
May 12, 2003 1.480 1.540 1.400 1.540 9,000 +0.06(+4.05%)
May 09, 2003 1.450 1.480 1.320 1.480 7,000 +0.18(+13.85%)
May 08, 2003 1.390 1.450 1.300 1.300 6,000 -0.07(-5.11%)
May 07, 2003 1.320 1.490 1.320 1.370 4,900 +0.07(+5.38%)
May 06, 2003 1.450 1.490 1.280 1.300 6,600 -0.18(-12.16%)
May 05, 2003 1.400 1.480 1.290 1.480 13,100 +0.13(+9.63%)
May 02, 2003 1.400 1.450 1.270 1.350 9,400 -0.05(-3.57%)
May 01, 2003 1.270 1.450 1.270 1.400 13,900 +0.13(+10.24%)
Apr 30, 2003 1.270 1.270 1.270 1.270 1,000 -0.13(-9.29%)
Apr 29, 2003 1.380 1.400 1.300 1.400 5,800 +0.15(+12.00%)
Apr 28, 2003 1.300 1.300 1.250 1.250 4,800 -0.09(-6.44%)
Apr 25, 2003 1.308 1.340 1.308 1.336 1,100 -0.01(-1.04%)
Apr 24, 2003 1.380 1.380 1.350 1.350 1,300 +0.15(+12.50%)
Apr 23, 2003 1.390 1.470 1.180 1.200 10,500 +0.03(+2.56%)
Apr 22, 2003 1.220 1.330 1.160 1.170 8,000 -0.07(-5.65%)
Apr 21, 2003 1.210 1.280 1.200 1.240 10,400 +0.02(+1.64%)
Apr 17, 2003 1.100 1.220 1.100 1.220 700 +0.14(+12.96%)
Apr 16, 2003 1.250 1.260 1.050 1.080 25,300 -0.17(-13.60%)
Apr 15, 2003 1.200 1.350 1.200 1.250 2,600 -0.04(-3.10%)
Apr 14, 2003 1.260 1.290 1.240 1.290 1,500 +0.06(+4.88%)
Apr 11, 2003 1.350 1.400 1.230 1.230 6,700 -0.12(-8.89%)
Apr 10, 2003 1.300 1.350 1.300 1.350 3,400 +0.13(+10.29%)
Apr 09, 2003 1.200 1.440 1.200 1.224 3,300 +0.02(+2.00%)
Apr 08, 2003 1.230 1.400 1.200 1.200 1,400 -0.20(-14.29%)
Apr 07, 2003 1.450 1.500 1.210 1.400 6,500 +0.05(+3.70%)
Apr 04, 2003 1.190 1.350 1.170 1.350 5,500 +0.13(+10.66%)
Apr 03, 2003 1.080 1.250 1.080 1.220 12,300 +0.14(+12.96%)
Apr 02, 2003 1.020 1.100 1.020 1.080 6,300 -0.02(-1.82%)
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.