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 )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 1.830 1.933 1.830 1.900 86,095 +0.09(+4.97%)
May 27, 2016 1.870 1.810 1.810 1.810 66,600 -0.05(-2.69%)
May 26, 2016 1.730 1.900 1.720 1.860 282,530 +0.13(+7.51%)
May 25, 2016 1.760 1.800 1.690 1.730 95,791 -0.02(-1.42%)
May 24, 2016 1.740 1.755 1.700 1.755 78,313 -0.01(-0.28%)
May 23, 2016 1.730 1.800 1.710 1.760 55,446 +0.04(+2.33%)
May 20, 2016 1.720 1.770 1.700 1.720 57,192 +0.02(+1.18%)
May 19, 2016 1.770 1.800 1.700 1.700 118,259 -0.10(-5.56%)
May 18, 2016 1.750 1.800 1.720 1.800 105,137 +0.05(+2.86%)
May 17, 2016 1.770 1.840 1.720 1.750 129,081 -0.04(-2.23%)
May 16, 2016 1.750 1.800 1.710 1.790 71,942 +0.08(+4.68%)
May 13, 2016 1.710 1.750 1.710 1.710 49,398 +0.00(+0.00%)
May 12, 2016 1.790 1.830 1.710 1.710 111,560 -0.10(-5.52%)
May 11, 2016 1.860 1.893 1.750 1.810 176,093 -0.04(-2.16%)
May 10, 2016 1.870 1.920 1.850 1.850 83,656 -0.05(-2.63%)
May 09, 2016 1.910 2.000 1.850 1.900 79,779 -0.01(-0.52%)
May 06, 2016 2.000 2.040 1.830 1.910 260,043 +0.02(+1.06%)
May 05, 2016 1.840 1.900 1.840 1.890 188,544 +0.05(+2.72%)
May 04, 2016 1.890 1.911 1.840 1.840 58,949 -0.05(-2.64%)
May 03, 2016 1.880 1.890 1.850 1.890 115,807 +0.03(+1.61%)
May 02, 2016 1.910 1.923 1.860 1.860 80,518 -0.07(-3.47%)
Apr 29, 2016 1.910 1.970 1.890 1.927 81,987 +0.02(+0.88%)
Apr 28, 2016 1.940 1.973 1.890 1.910 149,402 -0.05(-2.55%)
Apr 27, 2016 2.000 2.000 1.934 1.960 95,311 +0.02(+1.03%)
Apr 26, 2016 1.920 1.950 1.900 1.940 75,556 +0.04(+2.11%)
Apr 25, 2016 1.870 1.950 1.870 1.900 96,970 +0.03(+1.60%)
Apr 22, 2016 1.900 1.950 1.870 1.870 106,858 -0.05(-2.60%)
Apr 21, 2016 1.990 1.990 1.890 1.920 109,753 -0.07(-3.52%)
Apr 20, 2016 2.010 2.010 1.940 1.990 56,362 +0.00(+0.00%)
Apr 19, 2016 2.070 2.070 1.960 1.990 97,933 -0.07(-3.40%)
Apr 18, 2016 2.050 2.100 2.030 2.060 55,037 +0.02(+0.98%)
Apr 15, 2016 2.010 2.090 2.000 2.040 95,928 +0.04(+2.00%)
Apr 14, 2016 1.910 2.010 1.910 2.000 91,582 +0.10(+5.26%)
Apr 13, 2016 1.910 1.950 1.870 1.900 45,167 +0.01(+0.53%)
Apr 12, 2016 1.900 1.930 1.840 1.890 113,352 +0.00(+0.00%)
Apr 11, 2016 1.850 1.960 1.850 1.890 77,731 +0.03(+1.61%)
Apr 08, 2016 1.870 1.900 1.850 1.860 69,274 -0.02(-1.06%)
Apr 07, 2016 1.890 1.910 1.860 1.880 76,331 -0.01(-0.53%)
Apr 06, 2016 1.920 1.960 1.890 1.890 36,967 -0.07(-3.57%)
Apr 05, 2016 1.930 1.960 1.880 1.960 80,391 -0.01(-0.51%)
Apr 04, 2016 1.970 1.990 1.930 1.970 71,868 -0.02(-1.01%)
Apr 01, 2016 2.020 2.030 1.990 1.990 40,138 -0.03(-1.49%)
Mar 31, 2016 1.930 2.030 1.930 2.020 86,678 +0.07(+3.59%)
Mar 30, 2016 1.870 1.950 1.860 1.950 57,923 +0.09(+4.84%)
Mar 29, 2016 1.800 1.990 1.800 1.860 80,410 +0.05(+2.76%)
Mar 28, 2016 1.980 1.990 1.800 1.810 260,300 -0.15(-7.65%)
Mar 24, 2016 2.000 1.960 1.960 1.960 83,700 -0.05(-2.49%)
Mar 23, 2016 2.000 2.051 2.000 2.010 90,687 -0.02(-0.99%)
Mar 22, 2016 2.000 2.140 2.000 2.030 252,306 +0.02(+1.00%)
Mar 21, 2016 2.170 2.240 2.000 2.010 199,650 -0.19(-8.64%)
Mar 18, 2016 2.080 2.300 2.050 2.200 529,004 +0.12(+5.77%)
Mar 17, 2016 2.000 2.090 2.000 2.080 61,590 +0.00(+0.00%)
Mar 16, 2016 2.050 2.080 1.930 2.080 117,326 +0.01(+0.48%)
Mar 15, 2016 2.100 2.100 2.010 2.070 46,886 -0.02(-0.96%)
Mar 14, 2016 2.050 2.090 2.020 2.090 69,585 +0.02(+0.97%)
Mar 11, 2016 2.110 2.110 2.020 2.070 53,729 -0.03(-1.43%)
Mar 10, 2016 2.030 2.100 2.000 2.100 119,583 +0.07(+3.45%)
Mar 09, 2016 2.050 2.110 2.000 2.030 75,391 -0.01(-0.49%)
Mar 08, 2016 2.000 2.080 1.920 2.040 133,199 +0.04(+2.00%)
Mar 07, 2016 1.900 2.000 1.810 2.000 194,369 +0.08(+4.17%)
Mar 04, 2016 2.020 2.044 1.900 1.920 200,210 -0.12(-5.88%)
Mar 03, 2016 2.080 2.080 2.000 2.040 95,840 -0.04(-1.92%)
Mar 02, 2016 2.000 2.140 1.997 2.080 136,553 +0.08(+4.00%)
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.