LightPath Technologies Inc (LPTH) Historical Stock Data
1.44 ↓0.01 (-0.35%)
As of April 25, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, LPTH is up 0.23% a day on average. There have been 16 days where LightPath Technologies Inc closed green and 14 days where LPTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.45 | 1.45 | ↓$0.00 (-0.34%) | 1.44 | 1.48 | 36.11K |
| 2024-04-23 | 1.49 | 1.45 | ↓$0.04 (-2.36%) | 1.44 | 1.54 | 35.41K |
| 2024-04-22 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.46 | 1.57 | 40.31K |
| 2024-04-19 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.42 | 1.50 | 28K |
| 2024-04-18 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.40 | 1.52 | 113.91K |
| 2024-04-17 | 1.49 | 1.47 | ↓$0.02 (-1.64%) | 1.46 | 1.57 | 156.54K |
| 2024-04-16 | 1.48 | 1.50 | ↑$0.02 (1.36%) | 1.47 | 1.50 | 35.60K |
| 2024-04-15 | 1.52 | 1.48 | ↓$0.04 (-2.84%) | 1.47 | 1.58 | 43.84K |
| 2024-04-12 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.51 | 1.60 | 34.75K |
| 2024-04-11 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.59 | 67.73K |
| 2024-04-10 | 1.46 | 1.56 | ↑$0.10 (6.85%) | 1.46 | 1.57 | 111.04K |
| 2024-04-09 | 1.55 | 1.49 | ↓$0.06 (-3.87%) | 1.46 | 1.57 | 106.49K |
| 2024-04-08 | 1.54 | 1.55 | ↑$0.01 (0.60%) | 1.51 | 1.59 | 68.63K |
| 2024-04-05 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.46 | 1.53 | 7.77K |
| 2024-04-04 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.49 | 20.79K |
| 2024-04-03 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.41 | 1.46 | 11.46K |
| 2024-04-02 | 1.44 | 1.42 | ↓$0.02 (-1.55%) | 1.39 | 1.44 | 14.32K |
| 2024-04-01 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.38 | 1.48 | 40.34K |
| 2024-03-28 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.38 | 1.43 | 22.37K |
| 2024-03-27 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.39 | 1.43 | 15.63K |
| 2024-03-26 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.46 | 12.58K |
| 2024-03-25 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.47 | 22.92K |
| 2024-03-22 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.39 | 1.45 | 38.46K |
| 2024-03-21 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.43 | 1.48 | 21.89K |
| 2024-03-20 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.46 | 1.49 | 12.80K |
| 2024-03-19 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.46 | 1.53 | 34.23K |
| 2024-03-18 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.50 | 31.66K |
| 2024-03-15 | 1.44 | 1.50 | ↑$0.06 (4.17%) | 1.43 | 1.52 | 98.87K |
| 2024-03-14 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.48 | 13.27K |
| 2024-03-13 | 1.45 | 1.46 | ↑$0.01 (0.45%) | 1.45 | 1.54 | 31.59K |
Create an account or log in to view more rows.
$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.
$LPTH whats the news????
$LPTH whats the news????
$LPTH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LPTH Bull flag forming?
$LPTH run it!