LightPath Technologies, Inc. - Class A Common Stock (LPTH)

11.95
-0.39 (-3.16%)
NASDAQ · Last Trade: Jan 12th, 12:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LightPath Technologies, Inc. - Class A Common Stock (LPTH)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202612.7212.7512.1012.342,030,06812.34
1/08/202612.0912.7311.7512.632,417,78712.63
1/07/202611.5112.4911.2912.202,710,14312.20
1/06/202611.6311.6911.0711.521,888,03611.52
1/05/202612.0212.1010.9011.692,809,58511.69
1/02/202611.1311.7810.5011.722,455,52311.72
12/31/202510.5811.3210.5010.803,413,02210.80
12/30/202510.2910.7810.0010.563,447,02610.56
12/29/20258.8510.558.6610.294,350,71010.29
12/26/20259.039.418.829.022,047,9259.02
12/24/20258.719.238.519.031,116,0039.03
12/23/20258.409.028.358.711,480,7858.71
12/22/20257.788.707.648.531,345,9268.53
12/19/20257.187.787.177.641,287,4417.64
12/18/20257.127.586.927.18819,8567.18
12/17/20257.397.496.876.88949,7836.88
12/16/20257.437.707.077.331,369,9577.33
12/15/20258.268.277.437.492,364,7357.49
12/12/20258.869.208.108.104,253,9528.10
12/11/20258.789.348.469.121,724,3069.12
12/10/20258.818.978.298.82788,9208.82
12/09/20258.678.988.488.80743,9658.80
12/08/20258.829.178.608.74960,4388.74
12/05/20259.009.078.658.80752,0538.80
12/04/20258.359.138.279.021,575,8559.02
12/03/20257.858.447.668.35902,0388.35
12/02/20257.248.127.197.921,578,4027.92
12/01/20257.147.297.007.17740,0267.17
11/28/20256.997.396.977.35418,4137.35
11/26/20256.937.066.806.92467,7336.92
11/25/20256.686.966.516.91673,2926.91
11/24/20256.266.826.236.791,154,6326.79
11/21/20256.246.305.836.211,139,7966.21
11/20/20257.007.236.146.181,177,8276.18
11/19/20256.887.346.616.72802,5616.72
11/18/20256.697.016.526.831,261,4386.83
11/17/20256.677.316.606.801,131,6816.80
11/14/20256.386.946.146.701,514,5856.70
11/13/20257.287.486.516.662,074,1206.66
11/12/20258.309.006.917.374,290,1807.37
11/11/20257.908.097.528.041,801,2388.04
11/10/20258.048.307.697.781,426,0517.78
11/07/20257.327.806.817.711,143,0697.71
11/06/20257.787.827.437.62924,5697.62
11/05/20257.607.887.507.83727,7067.83
11/04/20257.748.447.417.531,415,0057.53
11/03/20258.358.387.618.161,470,6098.16
10/31/20258.679.048.368.681,865,1408.68
10/30/20258.138.377.848.281,165,4578.28
10/29/20258.268.457.968.201,435,2618.20
10/28/20258.609.198.278.442,329,2478.44
10/27/20258.608.758.228.441,459,4358.44
10/24/20258.138.578.078.451,432,9788.45
10/23/20257.508.047.367.981,449,1897.98
10/22/20258.198.457.017.352,809,6937.35
10/21/20258.648.928.148.301,876,7478.30
10/20/20258.008.737.918.732,531,2598.73
10/17/20257.307.797.037.442,395,4077.44
10/16/20259.709.747.647.743,136,9977.74
10/15/202510.6910.699.519.682,130,3739.68
10/14/20258.6310.598.2510.393,478,05510.39
10/13/20258.609.038.168.902,158,1458.90