LightPath Technologies Inc. Class A Common Stockのデータ

LightPath Technologies Inc. Class A Common Stockの基本情報

名前 LightPath Technologies Inc. Class A Common Stock
ティッカー LPTH
国 United States
上場年 1996.0
セクター Technology

LightPath Technologies Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.7 4.22 4.31 4.3 1455600.0 4.3
2021-02-12 4.45 4.07 4.35 4.2 743300.0 4.2
2021-02-11 4.78 3.96 4.11 4.34 4234200.0 4.34
2021-02-10 4.33 3.8 4.29 4.05 674100.0 4.05
2021-02-09 4.26 3.86 3.98 4.12 1049700.0 4.12
2021-02-08 3.98 3.76 3.84 3.98 656400.0 3.98
2021-02-05 3.9 3.79 3.88 3.85 247000.0 3.85
2021-02-04 4.19 3.7 4.05 3.87 884900.0 3.87
2021-02-03 4.19 3.81 3.89 4.14 555600.0 4.14
2021-02-02 4.03 3.75 3.98 3.91 373500.0 3.91
2021-02-01 3.97 3.66 3.86 3.97 387500.0 3.97
2021-01-29 3.98 3.68 3.76 3.77 365400.0 3.77
2021-01-28 3.82 3.61 3.8 3.75 375400.0 3.75
2021-01-27 4.07 3.73 3.99 3.82 585500.0 3.82
2021-01-26 4.23 4.04 4.2 4.1 460300.0 4.1
2021-01-25 4.38 3.96 4.25 4.22 468800.0 4.22
2021-01-22 4.18 3.77 4.08 4.12 957000.0 4.12
2021-01-21 4.59 4.07 4.58 4.16 549400.0 4.16
2021-01-20 4.86 4.03 4.83 4.22 967800.0 4.22
2021-01-19 5.0 4.7 4.9 4.77 1062200.0 4.77
2021-01-15 5.45 4.3 4.38 4.76 3260100.0 4.76
2021-01-14 4.44 4.02 4.35 4.2 689700.0 4.2
2021-01-13 4.4 3.8 3.8 4.18 918600.0 4.18
2021-01-12 3.8 3.64 3.68 3.75 148300.0 3.75
2021-01-11 3.84 3.66 3.72 3.67 148700.0 3.67
2021-01-08 3.94 3.64 3.87 3.78 499800.0 3.78
2021-01-07 3.96 3.77 3.91 3.84 339300.0 3.84
2021-01-06 4.1 3.75 4.0 3.83 314100.0 3.83
2021-01-05 4.02 3.75 3.75 3.92 146800.0 3.92
2021-01-04 4.04 3.75 4.0 3.79 259900.0 3.79
2020-12-31 4.11 3.86 3.91 3.92 250500.0 3.92
2020-12-30 4.06 3.86 3.96 3.86 296400.0 3.86
2020-12-29 4.13 3.91 4.08 3.91 306800.0 3.91
2020-12-28 4.4 4.02 4.05 4.09 298000.0 4.09
2020-12-24 4.3 4.0 4.26 4.06 196800.0 4.06
2020-12-23 4.74 4.16 4.74 4.22 829900.0 4.22
2020-12-22 4.98 3.4 3.43 4.8 3052700.0 4.8
2020-12-21 3.5 3.37 3.42 3.43 181600.0 3.43
2020-12-18 3.73 3.43 3.73 3.52 450000.0 3.52
2020-12-17 3.71 3.22 3.24 3.68 1120400.0 3.68
2020-12-16 3.25 3.15 3.2 3.2 297400.0 3.2
2020-12-15 3.22 2.94 2.95 3.22 649800.0 3.22
2020-12-14 3.12 2.91 3.05 2.93 286200.0 2.93
2020-12-11 3.14 3.01 3.14 3.04 128800.0 3.04
2020-12-10 3.24 3.0 3.08 3.11 169600.0 3.11
2020-12-09 3.24 3.06 3.08 3.12 390400.0 3.12
2020-12-08 3.3 2.98 3.29 3.06 500700.0 3.06
2020-12-07 3.32 2.92 2.92 3.25 1159700.0 3.25
2020-12-04 3.0 2.86 2.89 2.93 544000.0 2.93
2020-12-03 3.05 2.84 3.04 2.85 520800.0 2.85
2020-12-02 3.05 2.89 2.97 2.99 188500.0 2.99
2020-12-01 3.16 2.97 3.15 3.02 288700.0 3.02
2020-11-30 3.2 3.01 3.17 3.11 210500.0 3.11
2020-11-27 3.3 3.14 3.26 3.16 174300.0 3.16
2020-11-25 3.4 2.9 3.0 3.3 603100.0 3.3
2020-11-24 3.19 2.95 2.97 3.05 632900.0 3.05
2020-11-23 3.04 2.83 2.83 2.92 359100.0 2.92
2020-11-20 2.9 2.81 2.86 2.83 104500.0 2.83
2020-11-19 2.93 2.77 2.8 2.85 225100.0 2.85
2020-11-18 2.98 2.61 2.63 2.89 486700.0 2.89
2020-11-17 2.77 2.61 2.62 2.65 248400.0 2.65
2020-11-16 2.8 2.62 2.79 2.64 260500.0 2.64
2020-11-13 2.81 2.69 2.69 2.8 204900.0 2.8
2020-11-12 2.87 2.66 2.8 2.7 219100.0 2.7
2020-11-11 2.82 2.63 2.71 2.78 430800.0 2.78
2020-11-10 2.77 2.62 2.73 2.7 257000.0 2.7
2020-11-09 2.73 2.47 2.5 2.7 483200.0 2.7
2020-11-06 2.6 2.25 2.5 2.5 614700.0 2.5
2020-11-05 2.59 2.41 2.41 2.56 332300.0 2.56
2020-11-04 2.48 2.38 2.44 2.4 136700.0 2.4
2020-11-03 2.5 2.42 2.45 2.5 99600.0 2.5
2020-11-02 2.43 2.38 2.4 2.41 101800.0 2.41
2020-10-30 2.41 2.33 2.4 2.4 133400.0 2.4
2020-10-29 2.45 2.38 2.4 2.42 90200.0 2.42
2020-10-28 2.43 2.36 2.4 2.4 154800.0 2.4
2020-10-27 2.44 2.35 2.36 2.42 236900.0 2.42
2020-10-26 2.38 2.27 2.3 2.36 384200.0 2.36
2020-10-23 2.39 2.3 2.36 2.31 137900.0 2.31
2020-10-22 2.4 2.3 2.3 2.35 62200.0 2.35
2020-10-21 2.39 2.29 2.36 2.33 152300.0 2.33
2020-10-20 2.44 2.34 2.43 2.36 110900.0 2.36
2020-10-19 2.5 2.42 2.49 2.43 110400.0 2.43
2020-10-16 2.52 2.43 2.52 2.49 53000.0 2.49
2020-10-15 2.53 2.4 2.4 2.51 190200.0 2.51
2020-10-14 2.51 2.41 2.48 2.47 108500.0 2.47
2020-10-13 2.47 2.4 2.43 2.45 135300.0 2.45
2020-10-12 2.59 2.41 2.58 2.47 183000.0 2.47
2020-10-09 2.56 2.42 2.45 2.5 423700.0 2.5
2020-10-08 2.41 2.28 2.35 2.38 156700.0 2.38
2020-10-07 2.42 2.27 2.38 2.3 232500.0 2.3
2020-10-06 2.42 2.32 2.33 2.35 175800.0 2.35
2020-10-05 2.42 2.32 2.33 2.35 154200.0 2.35
2020-10-02 2.39 2.26 2.26 2.32 124300.0 2.32
2020-10-01 2.43 2.34 2.42 2.36 123700.0 2.36
2020-09-30 2.45 2.38 2.41 2.41 160700.0 2.41
2020-09-29 2.47 2.37 2.47 2.42 273400.0 2.42
2020-09-28 2.42 2.23 2.27 2.42 397600.0 2.42
2020-09-25 2.31 2.19 2.25 2.25 277600.0 2.25
2020-09-24 2.33 2.22 2.26 2.27 132900.0 2.27
2020-09-23 2.41 2.28 2.35 2.28 229100.0 2.28
2020-09-22 2.48 2.25 2.47 2.35 567600.0 2.35
2020-09-21 2.57 2.37 2.56 2.45 300000.0 2.45
2020-09-18 2.61 2.51 2.52 2.6 327000.0 2.6
2020-09-17 2.59 2.41 2.42 2.57 446500.0 2.57
2020-09-16 2.5 2.4 2.45 2.5 374700.0 2.5
2020-09-15 2.41 2.3 2.37 2.4 487200.0 2.4
2020-09-14 2.39 2.25 2.28 2.33 440100.0 2.33
2020-09-11 2.48 2.25 2.37 2.35 953000.0 2.35
2020-09-10 2.36 2.17 2.28 2.23 1026300.0 2.23
2020-09-09 2.28 2.09 2.09 2.24 505900.0 2.24
2020-09-08 2.13 2.01 2.06 2.02 334600.0 2.02
2020-09-04 2.17 1.95 2.11 2.11 751900.0 2.11
2020-09-03 2.2 2.0 2.14 2.12 622200.0 2.12
2020-09-02 2.37 2.07 2.37 2.14 1322300.0 2.14
2020-09-01 2.46 2.34 2.45 2.39 385800.0 2.39
2020-08-31 2.53 2.37 2.52 2.47 333500.0 2.47
2020-08-28 2.48 2.36 2.4 2.47 500800.0 2.47
2020-08-27 2.6 2.32 2.6 2.36 1238200.0 2.36
2020-08-26 2.7 2.55 2.7 2.6 952200.0 2.6
2020-08-25 2.8 2.51 2.58 2.68 3362200.0 2.68
2020-08-24 2.68 2.38 2.63 2.61 811900.0 2.61
2020-08-21 2.67 2.48 2.65 2.65 1055000.0 2.65
2020-08-20 2.71 2.55 2.62 2.64 553600.0 2.64
2020-08-19 2.9 2.63 2.86 2.64 1589900.0 2.64
2020-08-18 2.97 2.9 2.94 2.91 573700.0 2.91
2020-08-17 3.03 2.91 2.95 2.94 789600.0 2.94
2020-08-14 3.05 2.9 3.04 2.92 839100.0 2.92
2020-08-13 3.09 2.91 2.96 3.05 1551400.0 3.05
2020-08-12 3.04 2.86 2.99 2.9 1595500.0 2.9
2020-08-11 3.38 2.86 2.95 2.99 7238600.0 2.99
2020-08-10 3.0 2.86 2.97 2.92 1154000.0 2.92
2020-08-07 3.26 2.8 3.2 2.84 2241700.0 2.84
2020-08-06 4.4 3.12 4.4 3.15 4246300.0 3.15
2020-08-05 4.8 4.54 4.8 4.67 590700.0 4.67
2020-08-04 4.87 4.37 4.45 4.7 927200.0 4.7
2020-08-03 4.48 4.23 4.3 4.44 754100.0 4.44
2020-07-31 4.6 4.09 4.43 4.32 1444600.0 4.32
2020-07-30 4.35 3.73 3.87 4.31 1478400.0 4.31
2020-07-29 4.1 3.7 3.71 3.87 1473300.0 3.87
2020-07-28 4.05 3.54 3.54 3.68 2278700.0 3.68
2020-07-27 3.5 3.33 3.35 3.46 386300.0 3.46
2020-07-24 3.43 3.07 3.25 3.37 508900.0 3.37
2020-07-23 3.59 3.25 3.36 3.31 734700.0 3.31
2020-07-22 3.43 3.13 3.21 3.28 499600.0 3.28
2020-07-21 3.3 3.13 3.22 3.18 388100.0 3.18
2020-07-20 3.27 3.01 3.21 3.17 406600.0 3.17
2020-07-17 3.37 3.12 3.12 3.21 393600.0 3.21
2020-07-16 3.13 3.0 3.13 3.13 178000.0 3.13
2020-07-15 3.15 2.98 3.08 3.11 319700.0 3.11
2020-07-14 2.96 2.8 2.81 2.96 151200.0 2.96
2020-07-13 3.25 2.61 3.2 2.8 595300.0 2.8
2020-07-10 3.21 3.06 3.15 3.2 195000.0 3.2
2020-07-09 3.23 3.0 3.13 3.16 318900.0 3.16
2020-07-08 3.11 2.88 3.02 3.1 459800.0 3.1
2020-07-07 3.29 3.02 3.29 3.02 433800.0 3.02
2020-07-06 3.39 3.22 3.31 3.3 288100.0 3.3
2020-07-02 3.39 3.2 3.2 3.3 359700.0 3.3
2020-07-01 3.47 3.2 3.45 3.24 475800.0 3.24
2020-06-30 3.38 3.07 3.1 3.34 1390400.0 3.34
2020-06-29 3.21 2.97 3.09 3.03 326700.0 3.03
2020-06-26 3.13 2.95 3.11 3.09 392300.0 3.09
2020-06-25 3.22 2.93 2.94 3.13 472700.0 3.13
2020-06-24 3.14 2.87 3.07 2.97 286500.0 2.97
2020-06-23 3.17 3.03 3.03 3.05 295900.0 3.05
2020-06-22 3.1 2.81 2.94 3.04 400500.0 3.04
2020-06-19 2.97 2.82 2.96 2.95 313500.0 2.95
2020-06-18 2.98 2.77 2.92 2.93 393200.0 2.93
2020-06-17 3.15 2.97 3.14 3.0 307800.0 3.0
2020-06-16 3.22 2.96 3.15 3.04 326200.0 3.04
2020-06-15 3.09 2.83 3.0 3.03 671000.0 3.03
2020-06-12 3.3 3.1 3.25 3.14 554900.0 3.14
2020-06-11 3.39 3.06 3.37 3.1 1090900.0 3.1
2020-06-10 3.69 3.09 3.14 3.41 2741600.0 3.41
2020-06-09 3.14 2.71 2.75 3.03 1326800.0 3.03
2020-06-08 2.75 2.59 2.61 2.72 1094300.0 2.72
2020-06-05 2.59 2.36 2.4 2.53 652100.0 2.53
2020-06-04 2.44 2.3 2.36 2.31 239200.0 2.31
2020-06-03 2.44 2.3 2.31 2.42 229200.0 2.42
2020-06-02 2.52 2.22 2.52 2.36 249100.0 2.36
2020-06-01 2.54 2.23 2.26 2.49 812200.0 2.49
2020-05-29 2.37 2.29 2.33 2.32 77900.0 2.32
2020-05-28 2.35 2.26 2.3 2.31 144500.0 2.31
2020-05-27 2.35 2.2 2.33 2.31 150700.0 2.31
2020-05-26 2.42 2.3 2.35 2.31 388700.0 2.31
2020-05-22 2.3 2.2 2.28 2.28 117900.0 2.28
2020-05-21 2.35 2.17 2.35 2.26 130900.0 2.26
2020-05-20 2.46 2.28 2.44 2.35 331200.0 2.35
2020-05-19 2.48 2.15 2.16 2.36 575100.0 2.36
2020-05-18 2.2 2.06 2.1 2.15 334700.0 2.15
2020-05-15 2.22 2.06 2.15 2.13 248800.0 2.13
2020-05-14 2.25 2.13 2.24 2.16 193600.0 2.16
2020-05-13 2.31 2.13 2.3 2.16 391700.0 2.16
2020-05-12 2.47 2.26 2.41 2.31 481200.0 2.31
2020-05-11 2.47 2.29 2.31 2.42 659900.0 2.42
2020-05-08 2.71 2.15 2.7 2.19 1196400.0 2.19
2020-05-07 2.63 2.37 2.51 2.47 1279600.0 2.47
2020-05-06 2.57 2.35 2.5 2.44 865800.0 2.44
2020-05-05 2.52 2.17 2.17 2.5 2268100.0 2.5
2020-05-04 2.24 2.12 2.2 2.14 179000.0 2.14
2020-05-01 2.41 2.13 2.39 2.16 413000.0 2.16
2020-04-30 2.74 2.15 2.19 2.37 2132200.0 2.37
2020-04-29 2.25 2.13 2.16 2.18 297100.0 2.18
2020-04-28 2.19 2.07 2.16 2.12 275600.0 2.12
2020-04-27 2.25 2.11 2.15 2.15 426400.0 2.15
2020-04-24 2.15 1.93 1.93 2.07 392900.0 2.07
2020-04-23 2.28 1.85 2.05 1.87 879400.0 1.87
2020-04-22 2.13 1.91 2.02 2.05 639400.0 2.05
2020-04-21 2.14 1.57 1.57 2.08 1879000.0 2.08
2020-04-20 1.67 1.38 1.38 1.61 643300.0 1.61
2020-04-17 1.55 1.38 1.55 1.42 178900.0 1.42
2020-04-16 1.58 1.5 1.52 1.52 149300.0 1.52
2020-04-15 1.55 1.35 1.48 1.52 106000.0 1.52
2020-04-14 1.58 1.48 1.58 1.54 247600.0 1.54
2020-04-13 1.6 1.34 1.37 1.47 754200.0 1.47
2020-04-09 1.33 1.18 1.18 1.3 303800.0 1.3
2020-04-08 1.32 1.01 1.02 1.21 820100.0 1.21
2020-04-07 1.07 1.01 1.07 1.04 49400.0 1.04
2020-04-06 1.07 1.01 1.01 1.04 119700.0 1.04
2020-04-03 1.07 0.99 1.01 1.02 40300.0 1.02
2020-04-02 1.05 0.99 1.02 1.0 95700.0 1.0
2020-04-01 1.07 0.95 1.07 1.0 81400.0 1.0
2020-03-31 1.09 0.97 0.99 1.07 116900.0 1.07
2020-03-30 1.01 0.97 1.0 0.98 95600.0 0.98
2020-03-27 1.05 0.98 1.05 1.01 70000.0 1.01
2020-03-26 1.06 0.98 1.0 1.06 80000.0 1.06
2020-03-25 1.05 0.89 0.95 0.98 167300.0 0.98
2020-03-24 0.98 0.81 0.88 0.95 186700.0 0.95
2020-03-23 0.9 0.78 0.9 0.85 146000.0 0.85
2020-03-20 0.98 0.88 0.95 0.93 183500.0 0.93
2020-03-19 0.98 0.81 0.81 0.95 157700.0 0.95
2020-03-18 1.0 0.89 1.0 0.9 99500.0 0.9
2020-03-17 1.03 0.85 0.98 0.98 279200.0 0.98
2020-03-16 1.09 1.0 1.04 1.02 172800.0 1.02
2020-03-13 1.26 1.01 1.15 1.1 259600.0 1.1
2020-03-12 1.14 1.0 1.13 1.14 468300.0 1.14
2020-03-11 1.29 1.16 1.21 1.16 303900.0 1.16
2020-03-10 1.55 1.16 1.55 1.31 1005700.0 1.31
2020-03-09 1.82 1.11 1.32 1.58 6489400.0 1.58
2020-03-06 1.32 1.22 1.22 1.24 235300.0 1.24
2020-03-05 1.33 1.22 1.3 1.27 195500.0 1.27
2020-03-04 1.34 1.28 1.31 1.32 48100.0 1.32
2020-03-03 1.35 1.28 1.3 1.3 38400.0 1.3
2020-03-02 1.32 1.19 1.22 1.29 182400.0 1.29
2020-02-28 1.28 1.2 1.2 1.23 257600.0 1.23
2020-02-27 1.35 1.22 1.33 1.24 188500.0 1.24
2020-02-26 1.37 1.3 1.3 1.31 84400.0 1.31
2020-02-25 1.4 1.23 1.4 1.31 232600.0 1.31
2020-02-24 1.44 1.31 1.42 1.39 266100.0 1.39
2020-02-21 1.5 1.43 1.49 1.47 383000.0 1.47
2020-02-20 1.46 1.41 1.43 1.44 105100.0 1.44
2020-02-19 1.5 1.38 1.38 1.42 399600.0 1.42
2020-02-18 1.4 1.31 1.36 1.4 623800.0 1.4