NASDAQ:LPTH
LightPath Technologies Stock Price (Quote)
$1.42
-0.0200 (-1.39%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $1.60 | Friday, 3rd May 2024 LPTH stock ended at $1.42. This is 1.39% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.04% from a day low at $1.39 to a day high of $1.45. |
| 90 days | $1.38 | $1.73 | |
| 52 weeks | $1.12 | $2.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.47 | $1.48 | $1.35 | $1.46 | 66 509 |
| Jun 09, 2023 | $1.53 | $1.53 | $1.45 | $1.47 | 41 795 |
| Jun 08, 2023 | $1.54 | $1.55 | $1.49 | $1.50 | 21 856 |
| Jun 07, 2023 | $1.47 | $1.53 | $1.47 | $1.51 | 10 366 |
| Jun 06, 2023 | $1.47 | $1.52 | $1.45 | $1.50 | 7 467 |
| Jun 05, 2023 | $1.53 | $1.55 | $1.44 | $1.48 | 35 701 |
| Jun 02, 2023 | $1.45 | $1.51 | $1.45 | $1.51 | 10 802 |
| Jun 01, 2023 | $1.45 | $1.49 | $1.40 | $1.45 | 20 034 |
| May 31, 2023 | $1.47 | $1.47 | $1.40 | $1.43 | 14 634 |
| May 30, 2023 | $1.49 | $1.49 | $1.41 | $1.47 | 36 606 |
| May 26, 2023 | $1.43 | $1.44 | $1.34 | $1.44 | 26 018 |
| May 25, 2023 | $1.39 | $1.44 | $1.33 | $1.34 | 33 235 |
| May 24, 2023 | $1.48 | $1.48 | $1.42 | $1.45 | 8 453 |
| May 23, 2023 | $1.42 | $1.46 | $1.42 | $1.46 | 7 848 |
| May 22, 2023 | $1.44 | $1.46 | $1.42 | $1.42 | 60 795 |
| May 19, 2023 | $1.52 | $1.52 | $1.47 | $1.50 | 18 940 |
| May 18, 2023 | $1.38 | $1.56 | $1.38 | $1.54 | 81 986 |
| May 17, 2023 | $1.37 | $1.43 | $1.35 | $1.43 | 59 590 |
| May 16, 2023 | $1.39 | $1.40 | $1.35 | $1.38 | 41 956 |
| May 15, 2023 | $1.40 | $1.40 | $1.35 | $1.39 | 48 570 |
| May 12, 2023 | $1.39 | $1.39 | $1.34 | $1.37 | 83 471 |
| May 11, 2023 | $1.34 | $1.38 | $1.32 | $1.35 | 20 712 |
| May 10, 2023 | $1.36 | $1.39 | $1.32 | $1.37 | 35 081 |
| May 09, 2023 | $1.40 | $1.40 | $1.30 | $1.33 | 61 085 |
| May 08, 2023 | $1.33 | $1.37 | $1.31 | $1.37 | 35 887 |
