UK markets open in 7 hours 5 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,327.80 -10.60 (-0.45%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,594.95 -1,695.84 (-3.18%)
LightPath Technologies, Inc. (LPTH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.4800 | 1.4800 | 1.4501 | 1.4450 | 1.4450 | 36,112 |
| 23 Apr 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 35,400 |
| 22 Apr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 40,300 |
| 19 Apr 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 28,000 |
| 18 Apr 2024 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 113,800 |
| 17 Apr 2024 | 1.4900 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 156,500 |
| 16 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 35,600 |
| 15 Apr 2024 | 1.5200 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 43,800 |
| 12 Apr 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 34,800 |
| 11 Apr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 67,700 |
| 10 Apr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 111,000 |
| 09 Apr 2024 | 1.5500 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 106,500 |
| 08 Apr 2024 | 1.5400 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 68,600 |
| 05 Apr 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 7,600 |
| 04 Apr 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 20,800 |
| 03 Apr 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 11,500 |
| 02 Apr 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 14,300 |
| 01 Apr 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 40,300 |
| 28 Mar 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 22,400 |
| 27 Mar 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 15,600 |
| 26 Mar 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 12,600 |
| 25 Mar 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 22,900 |
| 22 Mar 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 38,500 |
| 21 Mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 21,900 |
| 20 Mar 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 12,800 |
| 19 Mar 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 34,200 |
| 18 Mar 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 31,600 |
| 15 Mar 2024 | 1.4400 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 98,900 |
| 14 Mar 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 13,300 |
| 13 Mar 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 31,600 |
| 12 Mar 2024 | 1.4900 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 23,500 |
| 11 Mar 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 58,800 |
| 08 Mar 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 55,000 |
| 07 Mar 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 17,500 |
| 06 Mar 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 33,000 |
| 05 Mar 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 26,600 |
| 04 Mar 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 69,100 |
| 01 Mar 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 7,900 |
| 29 Feb 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 47,700 |
| 28 Feb 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 17,700 |
| 27 Feb 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 27,400 |
| 26 Feb 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 24,600 |
| 23 Feb 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 41,700 |
| 22 Feb 2024 | 1.5600 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 39,100 |
| 21 Feb 2024 | 1.6000 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 78,200 |
| 20 Feb 2024 | 1.5600 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 117,600 |
| 16 Feb 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 77,400 |
| 15 Feb 2024 | 1.4900 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 309,000 |
| 14 Feb 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 47,900 |
| 13 Feb 2024 | 1.6000 | 1.6000 | 1.4300 | 1.4700 | 1.4700 | 40,600 |
| 12 Feb 2024 | 1.6100 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 287,700 |
| 09 Feb 2024 | 1.5900 | 1.6600 | 1.4400 | 1.6200 | 1.6200 | 87,400 |
| 08 Feb 2024 | 1.5200 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 40,400 |
| 07 Feb 2024 | 1.5200 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 35,300 |
| 06 Feb 2024 | 1.6000 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 80,300 |
| 05 Feb 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 72,500 |
| 02 Feb 2024 | 1.4400 | 1.6000 | 1.4200 | 1.6000 | 1.6000 | 153,700 |
| 01 Feb 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 211,700 |
| 31 Jan 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 22,000 |
| 30 Jan 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 12,900 |
| 29 Jan 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 18,700 |
| 26 Jan 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 31,600 |
| 25 Jan 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 29,900 |
| 24 Jan 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 12,200 |
| 23 Jan 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 13,000 |
| 22 Jan 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 17,600 |
| 19 Jan 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 32,000 |
| 18 Jan 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 93,700 |
| 17 Jan 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 9,900 |
| 16 Jan 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 29,800 |
| 12 Jan 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 68,200 |
| 11 Jan 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 48,600 |
| 10 Jan 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 75,600 |
| 09 Jan 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 45,700 |
| 08 Jan 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 24,100 |
| 05 Jan 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 84,500 |
| 04 Jan 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 101,300 |
| 03 Jan 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 43,900 |
| 02 Jan 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 54,400 |
| 29 Dec 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 27,300 |
| 28 Dec 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 192,700 |
| 27 Dec 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 39,700 |
| 26 Dec 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 86,400 |
| 22 Dec 2023 | 1.2300 | 1.3600 | 1.2300 | 1.3600 | 1.3600 | 41,000 |
| 21 Dec 2023 | 1.2100 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 99,100 |
| 20 Dec 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 25,700 |
| 19 Dec 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 50,700 |
| 18 Dec 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 21,700 |
| 15 Dec 2023 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 107,500 |
| 14 Dec 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 76,300 |
| 13 Dec 2023 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 67,300 |
| 12 Dec 2023 | 1.3200 | 1.4300 | 1.2500 | 1.3800 | 1.3800 | 186,100 |
| 11 Dec 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 458,900 |
| 08 Dec 2023 | 1.2800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 67,900 |
| 07 Dec 2023 | 1.1300 | 1.2900 | 1.1200 | 1.2700 | 1.2700 | 93,100 |
| 06 Dec 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 30,500 |
| 05 Dec 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 48,300 |
| 04 Dec 2023 | 1.2300 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 39,200 |
| 01 Dec 2023 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 18,000 |
| 30 Nov 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 5,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.