LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
1.500
-0.070 (-4.46%)
Nov 20, 2024, 4:00 PM EST - Market closed
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.57 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 258,125 |
| Nov 19, 2024 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 2.61% | 72,438 |
| Nov 18, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4.79% | 51,224 |
| Nov 15, 2024 | 1.57 | 1.57 | 1.40 | 1.46 | 1.46 | -6.41% | 197,110 |
| Nov 14, 2024 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 5,695 |
| Nov 13, 2024 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 15,933 |
| Nov 12, 2024 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 37,105 |
| Nov 11, 2024 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 27,062 |
| Nov 8, 2024 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -1.27% | 34,015 |
| Nov 7, 2024 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 27,814 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 21,103 |
| Nov 5, 2024 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 31,832 |
| Nov 4, 2024 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 20,868 |
| Nov 1, 2024 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 32,494 |
| Oct 31, 2024 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 38,100 |
| Oct 30, 2024 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 3.27% | 44,691 |
| Oct 29, 2024 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -10.00% | 90,331 |
| Oct 28, 2024 | 1.65 | 1.71 | 1.61 | 1.70 | 1.70 | 2.41% | 34,286 |
| Oct 25, 2024 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 29,313 |
| Oct 24, 2024 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 7.50% | 140,279 |
| Oct 23, 2024 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 38,846 |
| Oct 22, 2024 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -2.38% | 26,939 |
| Oct 21, 2024 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | 2.44% | 69,966 |
| Oct 18, 2024 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | 1.86% | 44,234 |
| Oct 17, 2024 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 41,233 |
| Oct 16, 2024 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 69,052 |
| Oct 15, 2024 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 47,952 |
| Oct 14, 2024 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 95,719 |
| Oct 11, 2024 | 1.55 | 1.62 | 1.50 | 1.55 | 1.55 | -1.27% | 72,611 |
| Oct 10, 2024 | 1.44 | 1.63 | 1.44 | 1.57 | 1.57 | 8.28% | 138,673 |
| Oct 9, 2024 | 1.47 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 67,107 |
| Oct 8, 2024 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | 0.68% | 123,262 |
| Oct 7, 2024 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 29,601 |
| Oct 4, 2024 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 27,266 |
| Oct 3, 2024 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 4.20% | 69,340 |
| Oct 2, 2024 | 1.51 | 1.57 | 1.42 | 1.43 | 1.43 | -2.72% | 129,359 |
| Oct 1, 2024 | 1.35 | 1.50 | 1.35 | 1.47 | 1.47 | 7.30% | 128,924 |
| Sep 30, 2024 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 47,433 |
| Sep 27, 2024 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 66,596 |
| Sep 26, 2024 | 1.33 | 1.40 | 1.29 | 1.40 | 1.40 | 6.06% | 266,305 |
| Sep 25, 2024 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | 3.94% | 107,805 |
| Sep 24, 2024 | 1.25 | 1.32 | 1.21 | 1.27 | 1.27 | 4.96% | 129,640 |
| Sep 23, 2024 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -3.97% | 39,133 |
| Sep 20, 2024 | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | -0.79% | 116,566 |
| Sep 19, 2024 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 96,716 |
| Sep 18, 2024 | 1.21 | 1.29 | 1.18 | 1.23 | 1.23 | 2.50% | 69,144 |
| Sep 17, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 27,362 |
| Sep 16, 2024 | 1.18 | 1.26 | 1.11 | 1.18 | 1.18 | 1.72% | 22,917 |
| Sep 13, 2024 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -3.17% | 12,750 |
| Sep 12, 2024 | 1.13 | 1.26 | 1.13 | 1.20 | 1.20 | 8.42% | 39,709 |
| Sep 11, 2024 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 6.25% | 51,200 |
| Sep 10, 2024 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -11.11% | 97,156 |
| Sep 9, 2024 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | - | 89,155 |
| Sep 6, 2024 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 102,542 |
| Sep 5, 2024 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 30,866 |
| Sep 4, 2024 | 1.29 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 77,896 |
| Sep 3, 2024 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 13,991 |
| Aug 30, 2024 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 25,870 |
| Aug 29, 2024 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | - | 40,069 |
| Aug 28, 2024 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 25,238 |
| Aug 27, 2024 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 71,243 |
| Aug 26, 2024 | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | - | 120,426 |
| Aug 23, 2024 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 3.79% | 58,418 |
| Aug 22, 2024 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 6,598 |
| Aug 21, 2024 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 1,878 |
| Aug 20, 2024 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 8,892 |
| Aug 19, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 26,287 |
| Aug 16, 2024 | 1.35 | 1.44 | 1.32 | 1.35 | 1.35 | 3.05% | 33,200 |
| Aug 15, 2024 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 51,939 |
| Aug 14, 2024 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -3.00% | 12,972 |
| Aug 13, 2024 | 1.47 | 1.49 | 1.40 | 1.40 | 1.40 | -0.57% | 14,622 |
| Aug 12, 2024 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | 0.71% | 27,387 |
| Aug 9, 2024 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 5.26% | 17,450 |
| Aug 8, 2024 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 27,360 |
| Aug 7, 2024 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 22,536 |
| Aug 6, 2024 | 1.42 | 1.45 | 1.32 | 1.37 | 1.37 | -2.07% | 15,388 |
| Aug 5, 2024 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 2.12% | 16,223 |
| Aug 2, 2024 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | -4.20% | 15,362 |
| Aug 1, 2024 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -0.69% | 27,011 |
| Jul 31, 2024 | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | 5.88% | 59,178 |
| Jul 30, 2024 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 23,558 |
| Jul 29, 2024 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -4.86% | 19,223 |
| Jul 26, 2024 | 1.40 | 1.53 | 1.40 | 1.44 | 1.44 | 2.86% | 19,368 |
| Jul 25, 2024 | 1.34 | 1.53 | 1.34 | 1.40 | 1.40 | 4.48% | 180,102 |
| Jul 24, 2024 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 20,449 |
| Jul 23, 2024 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 7,471 |
| Jul 22, 2024 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 9,636 |
| Jul 19, 2024 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | - | 7,819 |
| Jul 18, 2024 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 15,205 |
| Jul 17, 2024 | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | 3.91% | 22,023 |
| Jul 16, 2024 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 34,158 |
| Jul 15, 2024 | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | -2.34% | 56,806 |
| Jul 12, 2024 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 19,272 |
| Jul 11, 2024 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 13,172 |
| Jul 10, 2024 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 18,774 |
| Jul 9, 2024 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 16,138 |
| Jul 8, 2024 | 1.35 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 66,826 |
| Jul 5, 2024 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -1.46% | 50,445 |
| Jul 3, 2024 | 1.37 | 1.44 | 1.37 | 1.37 | 1.37 | -1.44% | 29,456 |
| Jul 2, 2024 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 6.11% | 56,567 |