Mercados españoles cerrados en 24 mins

LightPath Technologies, Inc. (LPTH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,4600+0,0100 (+0,69%)
A partir del 11:01AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20241,47001,50001,42261,46001,460010.999
18 abr 20241,49001,52001,40001,44001,4400113.800
17 abr 20241,49001,57001,46001,47001,4700156.500
16 abr 20241,48001,50001,47001,50001,500035.600
15 abr 20241,52001,58001,47001,48001,480043.800
12 abr 20241,56001,60001,51001,53001,530034.800
11 abr 20241,58001,59001,55001,56001,560067.700
10 abr 20241,46001,57001,46001,56001,5600111.000
09 abr 20241,55001,57001,46001,49001,4900106.500
08 abr 20241,54001,59001,51001,55001,550068.600
05 abr 20241,46001,53001,46001,51001,51007600
04 abr 20241,47001,49001,45001,49001,490020.800
03 abr 20241,43001,46001,41001,45001,450011.500
02 abr 20241,44001,44001,39001,42001,420014.300
01 abr 20241,38001,48001,38001,45001,450040.300
28 mar 20241,42001,43001,38001,38001,380022.400
27 mar 20241,41001,43001,39001,41001,410015.600
26 mar 20241,39001,46001,39001,40001,400012.600
25 mar 20241,42001,47001,39001,40001,400022.900
22 mar 20241,42001,45001,39001,45001,450038.500
21 mar 20241,46001,48001,43001,45001,450021.900
20 mar 20241,49001,49001,46001,46001,460012.800
19 mar 20241,46001,53001,46001,51001,510034.200
18 mar 20241,47001,50001,45001,49001,490031.600
15 mar 20241,44001,52001,43001,50001,500098.900
14 mar 20241,45001,48001,45001,45001,450013.300
13 mar 20241,45001,54001,45001,46001,460031.600
12 mar 20241,49001,51001,43001,43001,430023.500
11 mar 20241,44001,49001,43001,44001,440058.800
08 mar 20241,49001,53001,42001,47001,470055.000
07 mar 20241,49001,53001,45001,48001,480017.500
06 mar 20241,47001,55001,47001,51001,510033.000
05 mar 20241,46001,50001,44001,48001,480026.600
04 mar 20241,51001,53001,46001,50001,500069.100
01 mar 20241,50001,55001,50001,51001,51007900
29 feb 20241,60001,65001,50001,50001,500047.700
28 feb 20241,55001,59001,52001,55001,550017.700
27 feb 20241,50001,59001,50001,55001,550027.400
26 feb 20241,49001,59001,49001,55001,550024.600
23 feb 20241,53001,58001,51001,51001,510041.700
22 feb 20241,56001,62001,53001,59001,590039.100
21 feb 20241,60001,73001,59001,65001,650078.200
20 feb 20241,56001,65001,55001,63001,6300117.600
16 feb 20241,60001,65001,55001,60001,600077.400
15 feb 20241,49001,60001,48001,60001,6000309.000
14 feb 20241,49001,52001,46001,49001,490047.900
13 feb 20241,60001,60001,43001,47001,470040.600
12 feb 20241,61001,66001,46001,50001,5000287.700
09 feb 20241,59001,66001,44001,62001,620087.400
08 feb 20241,52001,59001,51001,55001,550040.400
07 feb 20241,52001,57001,48001,57001,570035.300
06 feb 20241,60001,65001,45001,50001,500080.300
05 feb 20241,60001,63001,57001,62001,620072.500
02 feb 20241,44001,60001,42001,60001,6000153.700
01 feb 20241,37001,40001,36001,39001,3900211.700
31 ene 20241,37001,41001,34001,37001,370022.000
30 ene 20241,33001,37001,33001,37001,370012.900
29 ene 20241,36001,39001,33001,33001,330018.700
26 ene 20241,32001,39001,30001,39001,390031.600
25 ene 20241,36001,38001,30001,31001,310029.900
24 ene 20241,37001,38001,37001,37001,370012.200
23 ene 20241,40001,40001,35001,36001,360013.000
22 ene 20241,36001,40001,36001,37001,370017.600
19 ene 20241,33001,37001,29001,37001,370032.000
18 ene 20241,29001,34001,27001,32001,320093.700
17 ene 20241,27001,31001,25001,26001,26009900
16 ene 20241,27001,30001,27001,27001,270029.800
12 ene 20241,27001,32001,25001,27001,270068.200
11 ene 20241,26001,28001,23001,25001,250048.600
10 ene 20241,22001,25001,20001,25001,250075.600
09 ene 20241,21001,25001,21001,23001,230045.700
08 ene 20241,22001,25001,21001,23001,230024.100
05 ene 20241,24001,26001,21001,23001,230084.500
04 ene 20241,25001,29001,22001,27001,2700101.300
03 ene 20241,26001,27001,22001,25001,250043.900
02 ene 20241,25001,29001,25001,26001,260054.400
29 dic 20231,25001,29001,25001,26001,260027.300
28 dic 20231,30001,33001,25001,26001,2600192.700
27 dic 20231,34001,36001,32001,32001,320039.700
26 dic 20231,33001,36001,32001,35001,350086.400
22 dic 20231,23001,36001,23001,36001,360041.000
21 dic 20231,21001,26001,17001,22001,220099.100
20 dic 20231,23001,26001,22001,24001,240025.700
19 dic 20231,26001,28001,24001,24001,240050.700
18 dic 20231,30001,30001,26001,26001,260021.700
15 dic 20231,34001,35001,27001,27001,2700107.500
14 dic 20231,36001,40001,33001,34001,340076.300
13 dic 20231,37001,40001,31001,34001,340067.300
12 dic 20231,32001,43001,25001,38001,3800186.100
11 dic 20231,37001,39001,31001,32001,3200458.900
08 dic 20231,28001,38001,27001,37001,370067.900
07 dic 20231,13001,29001,12001,27001,270093.100
06 dic 20231,12001,17001,12001,15001,150030.500
05 dic 20231,18001,18001,12001,16001,160048.300
04 dic 20231,23001,25001,15001,18001,180039.200
01 dic 20231,21001,24001,19001,22001,220018.000
30 nov 20231,26001,26001,22001,24001,24005900
29 nov 20231,21001,32001,19001,25001,250042.400
28 nov 20231,19001,24001,17001,24001,240021.900
27 nov 20231,19001,27001,19001,20001,200028.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...