XNAS
Datos históricos de LightPath Technologies, Inc.
LightPath Technologies, Inc. · LPTH
$9.73
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 21:46:17 UTC
- Variación en el periodo
- +9.21%
- Máximo
- US$18.94
- 28 de mayo de 2026
- Mínimo
- US$5.83
- 21 de noviembre de 2025
- Volumen medio diario
- 2.8 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.90 | 9.98 | 9.62 | 9.72 | −0.21% | 2.1 M |
| 8 oct 2026 | 10.18 | 10.33 | 9.54 | 9.74 | −6.35% | 3.65 M |
| 7 oct 2026 | 10.57 | 10.64 | 10.30 | 10.40 | −4.32% | 2.16 M |
| 6 oct 2026 | 10.97 | 11.31 | 10.77 | 10.87 | +0.56% | 2.29 M |
| 5 oct 2026 | 11.16 | 11.20 | 10.65 | 10.81 | −2.08% | 2.25 M |
| 2 oct 2026 | 11.12 | 11.16 | 10.64 | 11.04 | +1.75% | 2.42 M |
| 1 oct 2026 | 10.37 | 11.00 | 10.11 | 10.85 | +5.24% | 2.95 M |
| 30 sep 2026 | 10.14 | 10.55 | 10.00 | 10.31 | +2.89% | 2.38 M |
| 29 sep 2026 | 10.08 | 10.18 | 9.88 | 10.02 | +1.93% | 1.72 M |
| 28 sep 2026 | 10.09 | 10.20 | 9.78 | 9.83 | −1.50% | 2.12 M |
| 25 sep 2026 | 10.06 | 10.29 | 9.92 | 9.98 | −0.80% | 1.5 M |
| 24 sep 2026 | 9.63 | 10.14 | 9.55 | 10.06 | +2.55% | 2.29 M |
| 23 sep 2026 | 10.10 | 10.14 | 9.76 | 9.81 | −3.35% | 2.07 M |
| 22 sep 2026 | 10.11 | 10.26 | 9.70 | 10.15 | −0.49% | 2.57 M |
| 21 sep 2026 | 10.16 | 10.38 | 10.02 | 10.20 | +3.03% | 2.86 M |
| 18 sep 2026 | 10.18 | 10.30 | 9.63 | 9.90 | −2.08% | 4.29 M |
| 17 sep 2026 | 9.94 | 10.28 | 9.85 | 10.11 | +7.67% | 4.58 M |
| 16 sep 2026 | 9.40 | 9.41 | 8.99 | 9.39 | +1.08% | 2.49 M |
| 15 sep 2026 | 9.14 | 9.49 | 8.77 | 9.29 | +1.98% | 3.1 M |
| 14 sep 2026 | 8.85 | 9.35 | 8.70 | 9.11 | −0.98% | 3.27 M |
| 11 sep 2026 | 9.37 | 9.93 | 9.04 | 9.20 | −4.96% | 4.86 M |
| 10 sep 2026 | 9.79 | 10.22 | 9.57 | 9.68 | −4.54% | 3.55 M |
| 9 sep 2026 | 10.55 | 10.96 | 10.06 | 10.14 | −5.67% | 2.7 M |
| 8 sep 2026 | 10.07 | 10.82 | 9.99 | 10.75 | +11.17% | 4.28 M |
| 4 sep 2026 | 9.86 | 10.00 | 9.57 | 9.67 | +0.31% | 2.49 M |
| 3 sep 2026 | 9.67 | 9.78 | 9.34 | 9.64 | +1.05% | 2.49 M |
| 2 sep 2026 | 9.51 | 9.81 | 8.96 | 9.54 | +0.74% | 6.54 M |
| 1 sep 2026 | 9.75 | 9.92 | 9.46 | 9.47 | −5.86% | 4.7 M |
| 31 ago 2026 | 11.10 | 11.11 | 10.04 | 10.06 | −10.42% | 5.42 M |
| 28 ago 2026 | 12.65 | 12.65 | 10.93 | 11.23 | −18.56% | 8.82 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.