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 (%)
Sep 30, 2015 1.450 1.490 1.450 1.490 20,156 +0.04(+2.76%)
Sep 29, 2015 1.540 1.540 1.430 1.450 47,837 -0.08(-5.23%)
Sep 28, 2015 1.530 1.550 1.530 1.530 32,168 -0.02(-1.29%)
Sep 25, 2015 1.570 1.580 1.530 1.550 28,751 -0.05(-3.13%)
Sep 24, 2015 1.600 1.620 1.520 1.600 54,253 -0.02(-1.23%)
Sep 23, 2015 1.740 1.740 1.570 1.620 149,626 -0.10(-5.81%)
Sep 22, 2015 1.600 1.720 1.590 1.720 118,310 +0.11(+6.83%)
Sep 21, 2015 1.650 1.650 1.550 1.610 50,421 -0.06(-3.59%)
Sep 18, 2015 1.550 1.670 1.520 1.670 68,265 +0.11(+7.05%)
Sep 17, 2015 1.580 1.580 1.550 1.560 7,910 -0.02(-1.27%)
Sep 16, 2015 1.620 1.620 1.550 1.580 13,497 -0.01(-0.63%)
Sep 15, 2015 1.650 1.650 1.550 1.590 41,569 -0.06(-3.64%)
Sep 14, 2015 1.650 1.660 1.650 1.650 14,203 +0.01(+0.61%)
Sep 11, 2015 1.660 1.660 1.630 1.640 23,075 -0.02(-1.20%)
Sep 10, 2015 1.630 1.660 1.630 1.660 22,815 +0.04(+2.47%)
Sep 09, 2015 1.500 1.650 1.500 1.620 63,256 +0.10(+6.58%)
Sep 08, 2015 1.590 1.590 1.500 1.520 37,847 -0.07(-4.40%)
Sep 04, 2015 1.640 1.590 1.590 1.590 29,200 +0.02(+1.27%)
Sep 03, 2015 1.602 1.602 1.540 1.570 64,442 -0.05(-3.09%)
Sep 02, 2015 1.700 1.700 1.600 1.620 49,580 -0.06(-3.57%)
Sep 01, 2015 1.690 1.698 1.630 1.680 43,516 +0.00(+0.00%)
Aug 31, 2015 1.670 1.690 1.610 1.680 37,589 +0.03(+1.82%)
Aug 28, 2015 1.760 1.880 1.610 1.650 375,891 -0.05(-2.94%)
Aug 27, 2015 1.550 1.730 1.550 1.700 328,311 +0.16(+10.39%)
Aug 26, 2015 1.500 1.570 1.500 1.540 35,126 +0.04(+2.67%)
Aug 25, 2015 1.530 1.600 1.430 1.500 32,647 -0.01(-0.66%)
Aug 24, 2015 1.700 1.700 1.300 1.510 71,421 -0.09(-5.63%)
Aug 21, 2015 1.800 1.777 1.560 1.600 83,860 -0.18(-9.96%)
Aug 20, 2015 1.690 1.940 1.620 1.777 399,017 +0.14(+8.25%)
Aug 19, 2015 1.720 1.720 1.640 1.642 17,462 -0.06(-3.44%)
Aug 18, 2015 1.690 1.750 1.680 1.700 36,767 +0.03(+1.80%)
Aug 17, 2015 1.680 1.710 1.600 1.670 33,828 +0.02(+1.21%)
Aug 14, 2015 1.630 1.669 1.630 1.650 13,497 +0.00(+0.00%)
Aug 13, 2015 1.631 1.656 1.610 1.650 36,108 +0.08(+5.09%)
Aug 12, 2015 1.590 1.630 1.560 1.570 49,529 -0.03(-1.87%)
Aug 11, 2015 1.710 1.724 1.600 1.600 59,369 -0.11(-6.43%)
Aug 10, 2015 1.680 1.790 1.680 1.710 144,494 +0.05(+3.01%)
Aug 07, 2015 1.820 1.820 1.620 1.660 141,802 -0.09(-5.14%)
Aug 06, 2015 1.669 1.800 1.630 1.750 142,460 +0.12(+7.36%)
Aug 05, 2015 1.630 1.650 1.600 1.630 11,770 -0.04(-2.40%)
Aug 04, 2015 1.670 1.670 1.590 1.670 53,907 +0.05(+3.09%)
Aug 03, 2015 1.570 1.620 1.500 1.620 51,691 +0.04(+2.53%)
Jul 31, 2015 1.490 1.650 1.490 1.580 31,513 +0.06(+3.95%)
Jul 30, 2015 1.560 1.640 1.470 1.520 49,919 -0.07(-4.40%)
Jul 29, 2015 1.660 1.660 1.550 1.590 41,720 -0.04(-2.45%)
Jul 28, 2015 1.720 1.720 1.600 1.630 88,701 -0.11(-6.32%)
Jul 27, 2015 1.860 1.860 1.670 1.740 73,987 -0.12(-6.45%)
Jul 24, 2015 1.810 1.860 1.790 1.860 37,551 +0.04(+2.20%)
Jul 23, 2015 1.800 1.820 1.782 1.820 33,948 +0.02(+1.11%)
Jul 22, 2015 1.750 1.800 1.730 1.800 24,748 +0.05(+2.86%)
Jul 21, 2015 1.710 1.760 1.710 1.750 20,278 +0.02(+1.16%)
Jul 20, 2015 1.750 1.770 1.710 1.730 56,983 -0.03(-1.70%)
Jul 17, 2015 1.790 1.800 1.740 1.760 41,554 -0.07(-3.83%)
Jul 16, 2015 1.870 1.880 1.670 1.830 232,176 -0.02(-1.08%)
Jul 15, 2015 1.960 1.960 1.830 1.850 141,603 -0.12(-6.09%)
Jul 14, 2015 1.880 1.970 1.850 1.970 59,332 +0.06(+3.14%)
Jul 13, 2015 1.890 1.920 1.850 1.910 87,514 +0.01(+0.53%)
Jul 10, 2015 1.900 1.910 1.810 1.900 134,451 -0.01(-0.52%)
Jul 09, 2015 2.050 2.180 1.890 1.910 353,752 -0.13(-6.37%)
Jul 08, 2015 1.950 2.050 1.900 2.040 186,147 +0.10(+5.15%)
Jul 07, 2015 1.960 2.000 1.920 1.940 106,434 +0.01(+0.52%)
Jul 06, 2015 2.000 2.090 1.920 1.930 209,907 -0.08(-3.98%)
Jul 02, 2015 2.030 2.010 2.010 2.010 281,300 -0.02(-0.99%)
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.