LightPath Technologies, Inc. (LPTH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.4000 | 1.4462 | 1.3900 | 1.4200 | 1.4200 | 33,718 |
| May 02, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 6,600 |
| May 01, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 16,400 |
| Apr 30, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 14,300 |
| Apr 29, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 50,200 |
| Apr 26, 2024 | 1.4400 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 40,000 |
| Apr 25, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 29,900 |
| Apr 24, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 36,100 |
| Apr 23, 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 35,400 |
| Apr 22, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 40,300 |
| Apr 19, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 28,000 |
| Apr 18, 2024 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 113,800 |
| Apr 17, 2024 | 1.4900 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 156,500 |
| Apr 16, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 35,600 |
| Apr 15, 2024 | 1.5200 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 43,800 |
| Apr 12, 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 34,800 |
| Apr 11, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 67,700 |
| Apr 10, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 111,000 |
| Apr 09, 2024 | 1.5500 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 106,500 |
| Apr 08, 2024 | 1.5400 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 68,600 |
| Apr 05, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 7,600 |
| Apr 04, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 20,800 |
| Apr 03, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 11,500 |
| Apr 02, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 14,300 |
| Apr 01, 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 40,300 |
| Mar 28, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 22,400 |
| Mar 27, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 15,600 |
| Mar 26, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 12,600 |
| Mar 25, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 22,900 |
| Mar 22, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 38,500 |
| Mar 21, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 21,900 |
| Mar 20, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 12,800 |
| Mar 19, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 34,200 |
| Mar 18, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 31,600 |
| Mar 15, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 98,900 |
| Mar 14, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 13,300 |
| Mar 13, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 31,600 |
| Mar 12, 2024 | 1.4900 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 23,500 |
| Mar 11, 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 58,800 |
| Mar 08, 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 55,000 |
| Mar 07, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 17,500 |
| Mar 06, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 33,000 |
| Mar 05, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 26,600 |
| Mar 04, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 69,100 |
| Mar 01, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 7,900 |
| Feb 29, 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 47,700 |
| Feb 28, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 17,700 |
| Feb 27, 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 27,400 |
| Feb 26, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 24,600 |
| Feb 23, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 41,700 |
| Feb 22, 2024 | 1.5600 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 39,100 |
| Feb 21, 2024 | 1.6000 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 78,200 |
| Feb 20, 2024 | 1.5600 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 117,600 |
| Feb 16, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 77,400 |
| Feb 15, 2024 | 1.4900 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 309,000 |
| Feb 14, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 47,900 |
| Feb 13, 2024 | 1.6000 | 1.6000 | 1.4300 | 1.4700 | 1.4700 | 40,600 |
| Feb 12, 2024 | 1.6100 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 287,700 |
| Feb 09, 2024 | 1.5900 | 1.6600 | 1.4400 | 1.6200 | 1.6200 | 87,400 |
| Feb 08, 2024 | 1.5200 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 40,400 |
| Feb 07, 2024 | 1.5200 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 35,300 |
| Feb 06, 2024 | 1.6000 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 80,300 |
| Feb 05, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 72,500 |
| Feb 02, 2024 | 1.4400 | 1.6000 | 1.4200 | 1.6000 | 1.6000 | 153,700 |
| Feb 01, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 211,700 |
| Jan 31, 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 22,000 |
| Jan 30, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 12,900 |
| Jan 29, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 18,700 |
| Jan 26, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 31,600 |
| Jan 25, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 29,900 |
| Jan 24, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 12,200 |
| Jan 23, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 13,000 |
| Jan 22, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 17,600 |
| Jan 19, 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 32,000 |
| Jan 18, 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 93,700 |
| Jan 17, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 9,900 |
| Jan 16, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 29,800 |
| Jan 12, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 68,200 |
| Jan 11, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 48,600 |
| Jan 10, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 75,600 |
| Jan 09, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 45,700 |
| Jan 08, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 24,100 |
| Jan 05, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 84,500 |
| Jan 04, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 101,300 |
| Jan 03, 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 43,900 |
| Jan 02, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 54,400 |
| Dec 29, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 27,300 |
| Dec 28, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 192,700 |
| Dec 27, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 39,700 |
| Dec 26, 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 86,400 |
| Dec 22, 2023 | 1.2300 | 1.3600 | 1.2300 | 1.3600 | 1.3600 | 41,000 |
| Dec 21, 2023 | 1.2100 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 99,100 |
| Dec 20, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 25,700 |
| Dec 19, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 50,700 |
| Dec 18, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 21,700 |
| Dec 15, 2023 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 107,500 |
| Dec 14, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 76,300 |
| Dec 13, 2023 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 67,300 |
| Dec 12, 2023 | 1.3200 | 1.4300 | 1.2500 | 1.3800 | 1.3800 | 186,100 |
| Dec 11, 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 458,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.