Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.5800	0.5800	0.5600	0.5600	400	+0.00(+0.00%)
May 27, 2009	0.4300	0.5600	0.5600	0.5600	11,200	-0.01(-1.75%)
May 26, 2009	0.5600	0.6199	0.5600	0.5700	1,900	-0.05(-8.06%)
May 22, 2009	0.6799	0.6799	0.6200	0.6200	17,902	-0.02(-3.13%)
May 21, 2009	0.6100	0.7700	0.6100	0.6400	34,912	+0.01(+1.59%)
May 20, 2009	0.6800	0.6800	0.6000	0.6300	5,498	-0.06(-8.70%)
May 19, 2009	0.6900	0.6900	0.6700	0.6900	11,143	+0.00(+0.00%)
May 18, 2009	0.6400	0.6990	0.6400	0.6900	43,900	+0.06(+9.52%)
May 15, 2009	0.5000	0.7600	0.5000	0.6300	59,903	+0.13(+26.00%)
May 14, 2009	0.6000	0.6000	0.5000	0.5000	5,100	-0.10(-16.67%)
May 13, 2009	0.6300	0.6300	0.5300	0.6000	10,700	+0.02(+3.45%)
May 12, 2009	0.6100	0.6500	0.5800	0.5800	19,695	+0.06(+11.54%)
May 11, 2009	0.5000	0.6200	0.5000	0.5200	3,535	-0.05(-8.79%)
May 08, 2009	0.5700	0.5734	0.5700	0.5701	580	-0.02(-3.37%)
May 07, 2009	0.5400	0.6400	0.4400	0.5900	6,212	-0.01(-1.67%)
May 06, 2009	0.6100	0.6101	0.6000	0.6000	15,635	+0.04(+7.91%)
May 05, 2009	0.5600	0.6000	0.5560	0.5560	900	+0.03(+4.91%)
May 04, 2009	0.5500	0.5700	0.5300	0.5300	15,463	+0.00(+0.00%)
May 01, 2009	0.5099	0.5300	0.5099	0.5300	2,191	+0.05(+10.42%)
Apr 29, 2009	0.4800	0.4800	0.4800	0.4800	0	+0.00(+0.00%)
Apr 27, 2009	0.5200	0.4800	0.4800	0.4800	11,700	-0.02(-4.00%)
Apr 24, 2009	0.5499	0.5499	0.5000	0.5000	2,059	+0.03(+6.36%)
Apr 23, 2009	0.4701	0.4701	0.4701	0.4701	250	-0.06(-11.30%)
Apr 22, 2009	0.5500	0.5500	0.5300	0.5300	1,535	-0.04(-7.02%)
Apr 21, 2009	0.5700	0.5800	0.5500	0.5700	15,105	+0.06(+11.76%)
Apr 20, 2009	0.4800	0.5600	0.4800	0.5100	1,400	-0.18(-26.09%)
Apr 17, 2009	0.6000	0.7000	0.6000	0.6900	3,600	+0.04(+6.15%)
Apr 15, 2009	0.7000	0.7000	0.3600	0.6500	12,613	+0.06(+10.17%)
Apr 14, 2009	0.6100	0.6100	0.5160	0.5900	1,600	-0.03(-4.84%)
Apr 09, 2009	0.6100	0.6200	0.6200	0.6200	9,100	+0.04(+6.90%)
Apr 08, 2009	0.5500	0.6200	0.5500	0.5800	625	+0.03(+5.45%)
Apr 07, 2009	0.5500	0.5600	0.5500	0.5500	500	-0.00(-0.36%)
Apr 06, 2009	0.5821	0.5821	0.5520	0.5520	600	-0.09(-13.75%)
Apr 03, 2009	0.6000	0.6500	0.5300	0.6400	8,200	+0.16(+33.33%)
Apr 02, 2009	0.5700	0.5700	0.3999	0.4800	2,753	-0.09(-15.79%)
Mar 31, 2009	0.6300	0.5700	0.5700	0.5700	1,000	-0.02(-3.37%)
Mar 27, 2009	0.5899	0.5899	0.5899	0.5899	1,000	-0.03(-4.85%)
Mar 25, 2009	0.6400	0.6200	0.6200	0.6200	5,300	-0.11(-15.07%)
Mar 24, 2009	0.8000	0.8000	0.7300	0.7300	600	+0.12(+19.67%)
Mar 23, 2009	0.8000	0.8100	0.6000	0.6100	13,786	+0.01(+1.67%)
Mar 20, 2009	0.5700	0.6000	0.5700	0.6000	6,600	+0.20(+50.00%)
Mar 18, 2009	0.3100	0.4500	0.3100	0.4000	10,500	+0.00(+0.00%)
Mar 17, 2009	0.3100	0.4000	0.3100	0.4000	1,000	-0.11(-21.01%)
Mar 16, 2009	0.6000	0.6000	0.5064	0.5064	917	-0.09(-15.60%)
Mar 10, 2009	0.6000	0.6000	0.6000	0.6000	1,337	+0.00(+0.00%)
Mar 09, 2009	0.6100	0.6100	0.6000	0.6000	4,067	-0.02(-3.23%)
Mar 06, 2009	0.6200	0.6200	0.6200	0.6200	100	+0.02(+3.33%)
Mar 05, 2009	0.6000	0.6000	0.6000	0.6000	100	+0.00(+0.00%)
Mar 04, 2009	0.6000	0.6000	0.6000	0.6000	500	-0.07(-10.45%)
Mar 02, 2009	0.6700	0.6700	0.6700	0.6700	100	-0.03(-4.29%)
Feb 26, 2009	0.7000	0.7000	0.7000	0.7000	0	+0.01(+1.45%)
Feb 25, 2009	0.4800	0.7500	0.3000	0.6900	141,027	+0.25(+56.82%)
Feb 24, 2009	0.4800	0.5000	0.4400	0.4400	14,700	-0.22(-33.33%)
Feb 23, 2009	0.5000	0.6600	0.5000	0.6600	4,200	+0.10(+17.86%)
Feb 20, 2009	0.5500	0.7000	0.4800	0.5600	97,859	-0.09(-13.85%)
Feb 19, 2009	0.7000	0.7000	0.4500	0.6500	9,912	-0.05(-7.14%)
Feb 13, 2009	0.7000	0.7000	0.7000	0.7000	200	-0.01(-1.69%)
Feb 12, 2009	0.7120	0.7120	0.7000	0.7120	2,125	+0.01(+1.71%)
Feb 11, 2009	0.7000	0.7000	0.7000	0.7000	125	-0.13(-15.66%)
Feb 09, 2009	0.8200	0.8300	0.8300	0.8300	900	-0.01(-1.19%)
Feb 06, 2009	0.7200	0.8400	0.6600	0.8400	21,215	-0.07(-7.70%)
Feb 05, 2009	0.9101	0.9101	0.9101	0.9101	1,500	+0.01(+1.12%)
Feb 04, 2009	0.9000	0.9000	0.9000	0.9000	285	-0.06(-6.25%)
Feb 03, 2009	1.000	1.020	0.9600	0.9600	1,900	+0.06(+6.67%)
Feb 02, 2009	1.690	1.690	0.8000	0.9000	10,463	+0.06(+7.14%)
Jan 30, 2009	0.8400	0.8400	0.8400	0.8400	907	-0.21(-20.00%)
Jan 27, 2009	0.8800	1.050	1.050	1.050	4,300	+0.18(+21.30%)
Jan 26, 2009	1.000	1.000	0.8656	0.8656	2,159	-0.18(-17.56%)
Jan 22, 2009	1.000	1.050	1.050	1.050	27,500	+0.04(+3.96%)
Jan 21, 2009	1.010	1.010	1.010	1.010	0	+0.00(+0.00%)
Jan 20, 2009	1.130	1.130	1.010	1.010	3,437	+0.01(+1.00%)
Jan 16, 2009	0.8500	1.000	0.8500	1.000	5,737	-0.04(-3.85%)
Jan 15, 2009	0.9500	1.040	0.9500	1.040	3,500	+0.09(+9.47%)
Jan 14, 2009	0.9500	0.9500	0.9500	0.9500	200	+0.00(+0.00%)
Jan 13, 2009	0.9600	0.9600	0.9500	0.9500	968	-0.10(-9.52%)
Jan 12, 2009	1.050	1.050	1.050	1.050	3,000	+0.00(+0.00%)
Jan 09, 2009	1.100	1.130	1.050	1.050	13,300	+0.00(+0.00%)
Jan 08, 2009	1.050	1.100	1.050	1.050	15,048	-0.09(-7.89%)
Jan 07, 2009	1.100	1.200	1.100	1.140	15,942	+0.04(+3.64%)
Jan 06, 2009	1.000	1.110	0.9800	1.100	32,692	+0.26(+30.95%)
Jan 05, 2009	0.9000	0.9000	0.7700	0.8400	300	+0.07(+9.09%)
Dec 31, 2008	0.7700	0.7700	0.7700	0.7700	10,900	+0.00(+0.00%)
Dec 30, 2008	0.8100	0.8100	0.6100	0.7700	5,581	-0.03(-3.75%)
Dec 29, 2008	0.8000	0.9900	0.6000	0.8000	57,984	+0.21(+35.57%)
Dec 26, 2008	0.5300	0.8599	0.5300	0.5901	7,703	-0.21(-26.24%)
Dec 24, 2008	0.8000	0.8000	0.8000	0.8000	2,000	+0.00(+0.00%)
Dec 23, 2008	0.7800	0.9000	0.5000	0.8000	37,668	+0.13(+19.40%)
Dec 22, 2008	0.8000	0.8000	0.6700	0.6700	26,600	-0.23(-25.56%)
Dec 19, 2008	0.7200	0.9300	0.7200	0.9000	2,000	+0.15(+20.00%)
Dec 18, 2008	0.7500	0.7500	0.7500	0.7500	2,900	-0.05(-6.25%)
Dec 16, 2008	0.9200	0.8000	0.8000	0.8000	2,100	+0.00(+0.00%)
Dec 15, 2008	0.8000	0.8000	0.8000	0.8000	4,745	-0.06(-6.98%)
Dec 12, 2008	0.8601	0.8800	0.8600	0.8600	1,947	-0.01(-0.69%)
Dec 11, 2008	0.9500	1.000	0.8100	0.8660	29,557	-0.06(-6.88%)
Dec 10, 2008	0.7500	1.000	0.7500	0.9300	21,816	+0.10(+12.05%)
Dec 09, 2008	0.5100	0.9000	0.5100	0.8300	13,650	+0.01(+1.22%)
Dec 08, 2008	0.7000	0.8200	0.5700	0.8200	10,914	+0.03(+3.80%)
Dec 05, 2008	0.7499	0.7900	0.7499	0.7900	400	+0.12(+17.91%)
Dec 03, 2008	0.6700	0.6700	0.6700	0.6700	0	-0.03(-4.29%)
Dec 02, 2008	0.7000	0.7000	0.7000	0.7000	200	+0.00(+0.00%)
Dec 01, 2008	0.7000	0.7000	0.7000	0.7000	212	-0.06(-8.12%)
Nov 25, 2008	0.7500	0.7619	0.7619	0.7619	500	-0.06(-7.09%)
Nov 24, 2008	0.9200	0.9200	0.8200	0.8200	1,933	-0.20(-19.61%)
Nov 21, 2008	1.160	1.160	0.8400	1.020	5,000	-0.02(-1.92%)
Nov 20, 2008	0.8300	1.040	0.7900	1.040	42,310	+0.14(+15.56%)
Nov 19, 2008	0.8001	0.9000	0.8000	0.9000	2,100	+0.04(+4.65%)
Nov 18, 2008	0.8600	0.9500	0.5700	0.8600	4,600	-0.14(-14.00%)
Nov 17, 2008	1.000	1.070	0.9000	1.000	13,170	+0.02(+2.04%)
Nov 14, 2008	0.9800	1.080	0.9600	0.9800	3,321	+0.03(+3.16%)
Nov 13, 2008	0.9500	0.9500	0.9500	0.9500	100	-0.06(-5.94%)
Nov 12, 2008	1.054	1.054	0.9800	1.010	1,600	-0.19(-15.83%)
Nov 11, 2008	1.490	1.500	1.190	1.200	13,052	+0.39(+48.15%)
Nov 10, 2008	1.190	1.190	0.8100	0.8100	3,100	-0.14(-14.74%)
Nov 07, 2008	1.100	1.100	0.9500	0.9500	2,900	-0.10(-9.52%)
Nov 06, 2008	1.050	1.050	1.050	1.050	787	+0.00(+0.00%)
Nov 05, 2008	1.100	1.120	1.050	1.050	1,267	-0.04(-3.67%)
Nov 04, 2008	1.090	1.090	1.090	1.090	1,993	+0.00(+0.00%)
Nov 03, 2008	1.090	1.100	0.9500	1.090	7,668	+0.26(+31.64%)
Oct 31, 2008	0.9500	0.9500	0.8100	0.8280	5,350	+0.02(+2.22%)
Oct 30, 2008	0.9000	0.9000	0.8100	0.8100	1,885	-0.09(-10.00%)
Oct 29, 2008	1.000	1.000	0.9000	0.9000	2,144	-0.08(-8.16%)
Oct 28, 2008	0.9500	0.9800	0.9500	0.9800	1,400	-0.01(-1.01%)
Oct 27, 2008	0.7500	1.000	0.7500	0.9900	5,569	+0.02(+2.06%)
Oct 24, 2008	0.9700	0.9700	0.9700	0.9700	1,200	-0.01(-1.02%)
Oct 23, 2008	1.000	1.100	0.9800	0.9800	2,054	-0.02(-2.01%)
Oct 22, 2008	1.000	1.000	1.000	1.000	1,668	+0.00(+0.00%)
Oct 21, 2008	1.000	1.000	1.000	1.000	1,000	+0.00(+0.01%)
Oct 20, 2008	1.000	1.000	1.000	1.000	1,600	-0.01(-0.99%)
Oct 17, 2008	1.010	1.010	1.010	1.010	144	-0.19(-15.97%)
Oct 16, 2008	1.010	1.400	1.000	1.202	900	+0.21(+21.41%)
Oct 15, 2008	1.228	1.228	0.9900	0.9900	13,830	-0.11(-10.00%)
Oct 14, 2008	1.300	1.320	0.7600	1.100	9,132	+0.10(+9.99%)
Oct 13, 2008	1.200	1.200	1.000	1.000	2,274	-0.20(-16.66%)
Oct 10, 2008	1.160	1.200	1.010	1.200	5,036	+0.02(+1.69%)
Oct 09, 2008	1.200	1.400	1.180	1.180	3,064	-0.18(-13.24%)
Oct 08, 2008	1.280	1.600	1.234	1.360	6,160	+0.19(+16.24%)
Oct 07, 2008	1.170	1.170	1.170	1.170	1,800	-0.13(-10.00%)
Oct 06, 2008	1.600	1.610	1.300	1.300	2,700	-0.30(-18.75%)
Oct 03, 2008	1.420	1.720	1.420	1.600	12,401	+0.12(+8.11%)
Oct 02, 2008	1.540	1.700	1.480	1.480	10,900	-0.14(-8.64%)
Oct 01, 2008	1.600	1.620	1.263	1.620	9,557	+0.13(+8.72%)
Sep 30, 2008	1.480	1.490	1.480	1.490	500	+0.28(+23.14%)
Sep 29, 2008	1.410	1.410	1.210	1.210	1,790	-0.29(-19.33%)
Sep 26, 2008	1.490	1.500	1.480	1.500	1,092	+0.15(+11.11%)
Sep 25, 2008	1.330	1.485	1.330	1.350	1,398	-0.15(-10.00%)
Sep 24, 2008	1.500	1.500	1.490	1.500	300	-0.01(-0.99%)
Sep 23, 2008	1.600	1.600	1.515	1.515	562	-0.09(-5.32%)
Sep 22, 2008	1.700	1.700	1.469	1.600	3,437	-0.05(-3.02%)
Sep 19, 2008	1.690	1.690	1.466	1.650	10,712	+0.05(+3.12%)
Sep 18, 2008	1.750	1.750	1.450	1.600	4,532	+0.23(+16.79%)
Sep 17, 2008	1.380	1.380	1.370	1.370	2,000	+0.00(+0.00%)
Sep 16, 2008	1.380	1.550	1.370	1.370	9,508	-0.01(-0.72%)
Sep 15, 2008	1.389	1.389	1.370	1.380	2,600	-0.16(-10.40%)
Sep 11, 2008	1.600	1.540	1.540	1.540	4,700	-0.03(-1.78%)
Sep 10, 2008	1.750	1.750	1.568	1.568	1,280	-0.18(-10.40%)
Sep 09, 2008	1.750	1.750	1.750	1.750	200	+0.14(+8.69%)
Sep 08, 2008	1.610	1.610	1.610	1.610	300	+0.05(+3.20%)
Sep 05, 2008	1.520	1.800	1.520	1.560	1,350	-0.04(-2.49%)
Sep 03, 2008	1.500	1.600	1.600	1.600	9,700	+0.10(+6.67%)
Sep 02, 2008	1.495	1.500	1.495	1.500	572	+0.08(+5.63%)
Aug 29, 2008	1.450	1.519	1.420	1.420	1,600	+0.00(+0.00%)
Aug 28, 2008	1.440	1.450	1.410	1.420	1,057	-0.18(-11.25%)
Aug 27, 2008	1.600	1.600	1.600	1.600	500	+0.00(+0.00%)
Aug 26, 2008	1.600	1.600	1.600	1.600	110	-0.08(-4.76%)
Aug 25, 2008	1.700	1.700	1.680	1.680	600	-0.02(-1.18%)
Aug 22, 2008	1.600	1.700	1.520	1.700	1,843	+0.00(+0.00%)
Aug 20, 2008	1.500	1.700	1.700	1.700	600	+0.00(+0.00%)
Aug 19, 2008	1.670	1.780	1.670	1.700	5,056	+0.05(+3.03%)
Aug 18, 2008	1.640	1.650	1.640	1.650	500	+0.00(+0.00%)
Aug 15, 2008	1.480	1.650	1.480	1.650	3,644	+0.07(+4.43%)
Aug 14, 2008	1.550	1.580	1.410	1.580	4,806	+0.13(+8.97%)
Aug 13, 2008	1.480	1.480	1.430	1.450	4,604	+0.05(+3.57%)
Aug 12, 2008	1.510	1.520	1.300	1.400	4,875	-0.32(-18.51%)
Aug 11, 2008	1.520	1.790	1.360	1.718	28,539	-0.03(-1.83%)
Aug 08, 2008	1.760	1.767	1.750	1.750	3,900	-0.06(-3.53%)
Aug 07, 2008	1.830	1.830	1.800	1.814	1,300	-0.01(-0.33%)
Aug 06, 2008	1.800	1.830	1.800	1.820	21,800	+0.02(+1.11%)
Aug 05, 2008	1.790	1.820	1.790	1.800	24,791	+0.28(+18.42%)
Aug 04, 2008	1.830	1.830	1.460	1.520	5,258	-0.22(-12.64%)
Aug 01, 2008	1.440	1.750	1.440	1.740	1,374	+0.30(+21.00%)
Jul 31, 2008	1.790	1.830	1.374	1.438	1,482	-0.01(-0.96%)
Jul 30, 2008	1.810	1.820	1.330	1.452	1,759	+0.08(+5.99%)
Jul 29, 2008	1.370	1.830	1.370	1.370	2,020	+0.08(+6.20%)
Jul 28, 2008	1.350	1.350	1.290	1.290	1,891	-0.07(-5.15%)
Jul 25, 2008	1.455	1.460	1.360	1.360	1,333	-0.12(-8.23%)
Jul 24, 2008	1.350	1.482	1.350	1.482	1,639	+0.14(+10.27%)
Jul 23, 2008	1.344	1.344	1.344	1.344	100	-0.22(-13.85%)
Jul 22, 2008	1.740	1.750	1.560	1.560	1,879	-0.19(-10.86%)
Jul 21, 2008	1.750	1.750	1.750	1.750	1,282	-0.01(-0.79%)
Jul 18, 2008	1.750	1.830	1.750	1.764	3,809	-0.02(-1.01%)
Jul 17, 2008	1.780	1.830	1.316	1.782	1,775	+0.19(+12.08%)
Jul 16, 2008	1.610	1.620	1.590	1.590	1,175	+0.34(+27.20%)
Jul 15, 2008	1.250	1.250	1.250	1.250	171	+0.02(+1.30%)
Jul 14, 2008	1.640	1.650	1.234	1.234	1,650	-0.38(-23.35%)
Jul 11, 2008	1.460	1.640	1.270	1.610	4,700	+0.15(+10.27%)
Jul 10, 2008	1.460	1.460	1.460	1.460	200	-0.00(-0.01%)
Jul 09, 2008	1.460	1.460	1.460	1.460	1,812	-0.04(-2.67%)
Jul 08, 2008	1.490	1.770	1.460	1.500	1,318	+0.04(+2.75%)
Jul 07, 2008	1.460	1.460	1.460	1.460	300	+0.00(+0.00%)
Jul 04, 2008	1.460	1.460	1.460	1.460	0	+0.00(+0.00%)
Jul 03, 2008	1.460	1.460	1.460	1.460	0	+0.00(+0.00%)
Jul 02, 2008	1.590	1.590	1.460	1.460	6,727	-0.31(-17.51%)
Jul 01, 2008	1.720	1.770	1.710	1.770	1,900	+0.27(+18.00%)
Jun 30, 2008	1.440	1.510	1.370	1.500	10,300	-0.28(-15.73%)
Jun 27, 2008	1.560	1.780	1.550	1.780	4,400	+0.16(+9.88%)
Jun 26, 2008	1.450	1.650	1.400	1.620	8,009	+0.17(+11.72%)
Jun 25, 2008	1.500	1.650	1.210	1.450	26,405	+0.29(+25.00%)
Jun 24, 2008	1.160	1.480	1.160	1.160	3,209	-0.01(-0.86%)
Jun 23, 2008	1.170	1.170	1.170	1.170	244	-0.04(-3.30%)
Jun 20, 2008	1.210	1.210	1.210	1.210	0	+0.00(+0.00%)
Jun 19, 2008	1.190	1.210	1.040	1.210	1,237	+0.01(+0.83%)
Jun 18, 2008	1.530	1.530	1.200	1.200	200	-0.05(-4.00%)
Jun 17, 2008	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Jun 16, 2008	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Jun 13, 2008	1.250	1.250	1.250	1.250	0	+0.00(+0.00%)
Jun 12, 2008	1.280	1.320	1.250	1.250	6,384	-0.05(-3.85%)
Jun 11, 2008	1.354	1.480	1.300	1.300	1,600	-0.08(-5.80%)
Jun 10, 2008	1.390	1.390	1.380	1.380	3,875	-0.02(-1.43%)
Jun 09, 2008	1.400	1.400	1.400	1.400	210	-0.00(-0.01%)
Jun 06, 2008	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Jun 05, 2008	1.400	1.400	1.400	1.400	1,300	-0.01(-0.70%)
Jun 04, 2008	1.410	1.410	1.410	1.410	0	+0.00(+0.00%)
Jun 03, 2008	1.410	1.410	1.410	1.410	200	-0.24(-14.55%)

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.

Financial News

Lightpath Tech Inc (NQ: LPTH )

Historical Prices

Popular Pages