LightPath Technologies Inc (LPTH)

LPTH
🏛️ États-Unis →
7.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6.89 6.91 6.58 6.58 81.7K
09:31 6.58 6.58 6.32 6.38 64.3K
09:32 6.42 6.52 6.36 6.52 20.8K
09:33 6.45 6.60 6.44 6.45 32.9K
09:34 6.44 6.62 6.40 6.50 26.4K
09:35 6.59 6.59 6.45 6.48 21.7K
09:36 6.48 6.50 6.47 6.47 7.4K
09:37 6.48 6.60 6.45 6.49 12.3K
09:38 6.48 6.48 6.41 6.44 27.2K
09:39 6.46 6.48 6.46 6.48 5.9K
09:40 6.47 6.47 6.44 6.44 11.0K
09:41 6.46 6.46 6.34 6.34 12.0K
09:42 6.32 6.32 6.25 6.30 30.4K
09:43 6.35 6.40 6.35 6.38 8.9K
09:44 6.35 6.35 6.30 6.30 15.8K
09:45 6.33 6.35 6.27 6.27 5.4K
09:46 6.27 6.35 6.27 6.30 28.9K
09:47 6.29 6.30 6.21 6.22 22.1K
09:48 6.22 6.26 6.21 6.22 5.8K
09:49 6.16 6.24 6.13 6.13 56.0K
09:50 6.15 6.20 6.14 6.16 24.9K
09:51 6.17 6.18 6.15 6.15 8.0K
09:52 6.14 6.14 6.06 6.06 36.6K
09:53 6.07 6.09 6.07 6.08 7.5K
09:54 6.08 6.09 6.04 6.05 11.6K
09:55 6.05 6.05 5.90 5.90 66.2K
09:56 5.91 5.97 5.91 5.97 14.5K
09:57 5.97 5.97 5.85 5.85 93.4K
09:58 5.88 5.89 5.82 5.82 46.3K
09:59 5.85 5.86 5.83 5.84 17.2K
10:00 5.83 5.85 5.83 5.84 8.0K
10:01 5.84 5.86 5.84 5.85 15.7K
10:02 5.86 5.86 5.81 5.81 18.8K
10:03 5.83 5.83 5.78 5.78 37.0K
10:04 5.79 5.91 5.75 5.91 53.2K
10:05 5.91 6.01 5.89 5.96 39.4K
10:06 6.00 6.09 5.98 6.09 24.0K
10:07 5.98 6.11 5.98 6.04 42.7K
10:08 6.00 6.00 5.92 5.98 15.7K
10:09 5.94 5.98 5.94 5.98 8.3K
10:10 6.03 6.03 6.00 6.00 1.3K
10:11 5.98 6.05 5.97 6.05 16.9K
10:12 6.06 6.06 6.02 6.03 12.1K
10:13 6.03 6.03 6.01 6.01 5.2K
10:15 6.02 6.02 5.99 5.99 3.7K
10:16 5.97 5.98 5.97 5.98 4.6K
10:17 5.99 5.99 5.97 5.97 16.4K
10:18 5.98 5.98 5.90 5.90 6.8K
10:19 5.91 5.91 5.87 5.87 5.5K
10:20 5.97 5.97 5.90 5.91 14.4K
10:21 5.91 5.96 5.91 5.96 10.9K
10:22 5.96 5.96 5.94 5.94 2.0K
10:23 5.94 5.94 5.92 5.94 5.0K
10:24 5.93 5.93 5.93 5.93 2.2K
10:25 5.95 5.95 5.93 5.93 5.6K
10:26 5.93 5.94 5.92 5.92 3.4K
10:27 5.93 5.94 5.93 5.93 3.9K
10:28 5.94 5.94 5.92 5.92 2.4K
10:29 5.94 5.94 5.88 5.88 5.2K
10:30 5.89 5.89 5.85 5.85 4.7K
10:31 5.86 5.88 5.86 5.88 6.9K
10:32 5.92 5.92 5.91 5.91 6.2K
10:33 5.93 5.93 5.92 5.92 1.3K
10:34 5.90 5.91 5.87 5.89 8.4K
10:35 5.88 5.88 5.86 5.86 2.4K
10:36 5.90 5.90 5.88 5.88 1.4K
10:37 5.89 5.93 5.89 5.93 2.5K
10:38 5.92 5.92 5.92 5.92 0.5K
10:39 5.93 5.93 5.93 5.93 0.5K
10:40 5.92 5.93 5.91 5.91 3.6K
10:41 5.91 5.95 5.91 5.95 18.2K
10:42 5.96 6.00 5.96 5.97 9.6K
10:43 5.97 6.00 5.97 5.97 37.9K
10:44 5.97 5.99 5.97 5.99 10.1K
10:45 5.97 6.02 5.97 6.02 12.9K
10:46 6.02 6.04 6.02 6.02 2.2K
10:47 6.03 6.06 6.02 6.06 9.7K
10:48 6.05 6.06 6.05 6.05 3.6K
10:49 6.05 6.06 6.04 6.04 6.4K
10:50 6.05 6.05 6.05 6.05 9.4K
10:51 6.03 6.03 6.03 6.03 2.3K
10:52 6.01 6.01 6.00 6.01 8.0K
10:53 6.01 6.01 6.01 6.01 0.3K
10:54 5.98 5.99 5.98 5.99 6.5K
10:55 6.00 6.00 5.99 6.00 7.5K
10:56 6.01 6.02 6.01 6.02 0.8K
10:57 5.99 6.00 5.99 6.00 1.9K
10:58 6.00 6.04 6.00 6.02 3.3K
10:59 6.02 6.05 6.02 6.03 0.8K
11:00 6.04 6.04 6.02 6.02 6.5K
11:01 6.03 6.03 6.03 6.03 3.4K
11:03 6.06 6.06 6.06 6.06 0.6K
11:04 6.06 6.07 6.06 6.06 6.2K
11:05 6.03 6.05 6.03 6.05 6.2K
11:06 6.04 6.06 6.04 6.06 3.3K
11:07 6.07 6.10 6.07 6.09 2.1K
11:08 6.10 6.10 6.10 6.10 2.6K
11:09 6.13 6.14 6.12 6.14 9.6K
11:10 6.14 6.14 6.13 6.14 2.5K
11:11 6.14 6.14 6.09 6.11 17.4K
11:12 6.11 6.11 6.07 6.10 6.1K
11:13 6.08 6.08 6.07 6.08 2.4K
11:14 6.08 6.08 6.08 6.08 2.6K
11:15 6.08 6.08 6.04 6.04 5.0K
11:16 6.03 6.04 6.02 6.02 1.2K
11:17 6.03 6.04 6.01 6.04 4.8K
11:18 6.07 6.07 6.07 6.07 0.9K
11:19 6.06 6.06 6.04 6.04 1.6K
11:20 6.06 6.06 6.06 6.06 0.9K
11:21 6.06 6.08 6.06 6.08 4.2K
11:22 6.06 6.06 6.06 6.06 0.2K
11:23 6.07 6.08 6.07 6.07 2.1K
11:24 6.07 6.08 6.07 6.08 1.5K
11:25 6.06 6.08 6.06 6.08 6.0K
11:26 6.08 6.08 6.07 6.07 3.7K
11:27 6.08 6.08 6.08 6.08 1.3K
11:28 6.10 6.10 6.09 6.09 0.9K
11:29 6.07 6.07 6.07 6.07 17.7K
11:30 6.07 6.07 6.07 6.07 2.3K
11:31 6.07 6.07 6.07 6.07 1.7K
11:32 6.07 6.07 6.06 6.06 1.6K
11:33 6.07 6.07 6.07 6.07 0.1K
11:34 6.07 6.09 6.07 6.09 3.3K
11:36 6.08 6.08 6.07 6.07 2.3K
11:37 6.10 6.10 6.10 6.10 1.0K
11:38 6.10 6.13 6.10 6.13 2.9K
11:39 6.11 6.13 6.11 6.13 0.6K
11:40 6.13 6.13 6.13 6.13 0.8K
11:41 6.12 6.13 6.12 6.13 0.4K
11:43 6.13 6.13 6.13 6.13 0.6K
11:44 6.14 6.18 6.14 6.18 5.4K
11:45 6.16 6.16 6.14 6.14 21.3K
11:46 6.14 6.14 6.12 6.13 10.2K
11:47 6.13 6.13 6.13 6.13 2.5K
11:48 6.15 6.17 6.14 6.17 22.7K
11:49 6.16 6.16 6.16 6.16 1.1K
11:50 6.16 6.16 6.16 6.16 0.8K
11:52 6.15 6.15 6.15 6.15 4.3K
11:53 6.15 6.15 6.15 6.15 7.4K
11:54 6.16 6.16 6.15 6.16 13.2K
11:55 6.18 6.19 6.18 6.19 1.7K
11:56 6.19 6.20 6.19 6.20 2.0K
11:57 6.20 6.20 6.19 6.19 7.9K
11:58 6.20 6.26 6.20 6.26 17.0K
11:59 6.21 6.21 6.21 6.21 0.6K
12:00 6.23 6.25 6.23 6.24 14.1K
12:01 6.23 6.24 6.23 6.24 4.3K
12:02 6.24 6.24 6.24 6.24 1.7K
12:03 6.23 6.23 6.23 6.23 0.5K
12:04 6.23 6.23 6.23 6.23 0.2K
12:05 6.23 6.23 6.23 6.23 1.1K
12:06 6.23 6.23 6.23 6.23 3.7K
12:07 6.23 6.23 6.23 6.23 1.2K
12:08 6.23 6.23 6.23 6.23 1.8K
12:09 6.21 6.23 6.21 6.23 2.3K
12:10 6.23 6.23 6.23 6.23 4.7K
12:11 6.23 6.23 6.23 6.23 0.6K
12:12 6.23 6.23 6.23 6.23 2.9K
12:14 6.22 6.22 6.22 6.22 0.8K
12:15 6.23 6.23 6.23 6.23 0.2K
12:16 6.23 6.23 6.21 6.21 4.6K
12:17 6.20 6.20 6.20 6.20 0.9K
12:18 6.19 6.19 6.19 6.19 1.2K
12:19 6.19 6.19 6.19 6.19 0.2K
12:20 6.18 6.18 6.18 6.18 0.3K
12:21 6.19 6.19 6.18 6.18 0.9K
12:22 6.18 6.18 6.18 6.18 0.6K
12:23 6.19 6.19 6.19 6.19 0.9K
12:24 6.20 6.20 6.20 6.20 2.2K
12:26 6.20 6.20 6.20 6.20 0.5K
12:27 6.21 6.21 6.21 6.21 5.6K
12:28 6.20 6.20 6.20 6.20 1.5K
12:30 6.21 6.21 6.21 6.21 0.3K
12:31 6.21 6.21 6.21 6.21 0.3K
12:32 6.21 6.21 6.21 6.21 0.1K
12:33 6.21 6.21 6.21 6.21 0.7K
12:34 6.21 6.21 6.21 6.21 0.7K
12:35 6.20 6.21 6.20 6.20 6.4K
12:37 6.20 6.20 6.19 6.20 3.5K
12:38 6.20 6.21 6.20 6.21 3.3K
12:39 6.21 6.21 6.21 6.21 1.5K
12:40 6.22 6.22 6.22 6.22 0.4K
12:41 6.21 6.21 6.21 6.21 0.1K
12:42 6.22 6.22 6.22 6.22 6.7K
12:46 6.21 6.21 6.21 6.21 0.3K
12:47 6.22 6.22 6.22 6.22 3.4K
12:49 6.23 6.23 6.22 6.22 3.4K
12:51 6.23 6.23 6.21 6.21 1.0K
12:52 6.22 6.22 6.22 6.22 1.1K
12:56 6.20 6.21 6.20 6.21 7.8K
12:57 6.21 6.21 6.21 6.21 0.5K
12:59 6.22 6.22 6.22 6.22 0.3K
13:00 6.20 6.23 6.20 6.23 0.8K
13:01 6.21 6.23 6.21 6.23 1.3K
13:04 6.23 6.23 6.22 6.22 0.5K
13:05 6.23 6.23 6.23 6.23 1.3K
13:08 6.25 6.25 6.22 6.22 15.9K
13:09 6.21 6.21 6.21 6.21 10.6K
13:10 6.21 6.21 6.21 6.21 0.3K
13:11 6.21 6.21 6.21 6.21 0.4K
13:12 6.21 6.21 6.21 6.21 0.3K
13:13 6.20 6.20 6.20 6.20 0.3K
13:14 6.21 6.21 6.21 6.21 1.5K
13:15 6.21 6.22 6.21 6.22 1.8K
13:16 6.24 6.24 6.24 6.24 0.9K
13:18 6.23 6.23 6.23 6.23 0.2K
13:19 6.23 6.23 6.22 6.23 1.2K
13:20 6.23 6.25 6.23 6.25 2.5K
13:21 6.26 6.27 6.26 6.27 1.5K
13:22 6.26 6.26 6.26 6.26 0.2K
13:23 6.26 6.27 6.26 6.27 3.2K
13:24 6.28 6.29 6.23 6.26 12.0K
13:25 6.28 6.28 6.26 6.27 2.1K
13:27 6.28 6.28 6.28 6.28 1.2K
13:29 6.27 6.27 6.27 6.27 0.8K
13:30 6.26 6.27 6.26 6.27 3.0K
13:31 6.27 6.27 6.27 6.27 0.3K
13:32 6.27 6.27 6.26 6.27 2.9K
13:33 6.26 6.28 6.26 6.28 1.6K
13:34 6.28 6.28 6.27 6.28 1.9K
13:35 6.28 6.28 6.28 6.28 0.2K
13:36 6.28 6.28 6.26 6.26 1.6K
13:37 6.26 6.26 6.22 6.22 12.0K
13:38 6.22 6.22 6.22 6.22 0.4K
13:39 6.21 6.21 6.21 6.21 0.9K
13:41 6.20 6.21 6.20 6.21 0.7K
13:43 6.21 6.22 6.21 6.22 3.1K
13:44 6.21 6.22 6.21 6.22 0.3K
13:45 6.20 6.20 6.20 6.20 1.6K
13:46 6.19 6.19 6.19 6.19 1.2K
13:47 6.19 6.19 6.19 6.19 0.4K
13:48 6.19 6.19 6.19 6.19 3.6K
13:51 6.19 6.19 6.18 6.19 3.8K
13:52 6.19 6.19 6.17 6.17 4.6K
13:53 6.17 6.17 6.16 6.16 7.9K
13:55 6.15 6.15 6.15 6.15 1.3K
13:56 6.13 6.13 6.13 6.13 0.3K
13:57 6.14 6.15 6.14 6.15 17.6K
13:58 6.14 6.14 6.14 6.14 1.0K
13:59 6.13 6.14 6.13 6.14 0.7K
14:01 6.15 6.15 6.13 6.13 2.6K
14:02 6.14 6.14 6.14 6.14 0.3K
14:03 6.15 6.15 6.15 6.15 1.3K
14:04 6.15 6.17 6.15 6.17 1.8K
14:05 6.15 6.15 6.15 6.15 0.7K
14:07 6.15 6.16 6.15 6.16 0.5K
14:08 6.16 6.17 6.16 6.17 0.6K
14:09 6.16 6.16 6.16 6.16 1.2K
14:10 6.15 6.16 6.15 6.15 4.0K
14:11 6.16 6.16 6.15 6.15 0.7K
14:12 6.17 6.17 6.17 6.17 11.4K
14:15 6.17 6.17 6.17 6.17 1.0K
14:17 6.19 6.19 6.17 6.17 14.1K
14:20 6.17 6.17 6.17 6.17 0.7K
14:21 6.17 6.17 6.17 6.17 3.3K
14:24 6.16 6.17 6.16 6.17 0.9K
14:25 6.17 6.17 6.16 6.16 0.4K
14:26 6.16 6.16 6.16 6.16 0.2K
14:28 6.14 6.14 6.14 6.14 7.8K
14:29 6.14 6.14 6.14 6.14 0.3K
14:30 6.15 6.15 6.13 6.13 2.1K
14:31 6.14 6.14 6.13 6.14 1.3K
14:32 6.14 6.14 6.14 6.14 0.3K
14:33 6.14 6.14 6.14 6.14 0.5K
14:36 6.13 6.13 6.13 6.13 2.5K
14:38 6.14 6.14 6.13 6.13 1.9K
14:39 6.12 6.12 6.12 6.12 2.2K
14:40 6.12 6.12 6.12 6.12 1.0K
14:41 6.12 6.12 6.12 6.12 0.3K
14:42 6.11 6.12 6.11 6.12 1.5K
14:43 6.07 6.09 6.07 6.08 7.8K
14:44 6.08 6.08 6.07 6.07 2.6K
14:45 6.07 6.08 6.07 6.08 4.0K
14:46 6.09 6.09 6.09 6.09 1.2K
14:47 6.08 6.08 6.08 6.08 0.9K
14:48 6.10 6.10 6.10 6.10 1.0K
14:50 6.08 6.10 6.08 6.10 1.4K
14:51 6.11 6.11 6.11 6.11 5.1K
14:52 6.11 6.11 6.11 6.11 0.3K
14:53 6.10 6.10 6.10 6.10 0.6K
14:55 6.11 6.11 6.10 6.10 0.7K
14:56 6.10 6.10 6.10 6.11 0.1K
14:57 6.10 6.10 6.10 6.10 1.2K
14:58 6.11 6.12 6.10 6.12 2.5K
15:00 6.12 6.12 6.12 6.12 0.3K
15:02 6.13 6.13 6.12 6.12 2.0K
15:04 6.11 6.11 6.11 6.11 1.5K
15:08 6.11 6.11 6.11 6.11 0.4K
15:10 6.11 6.11 6.11 6.11 2.2K
15:13 6.11 6.11 6.11 6.11 0.7K
15:15 6.12 6.12 6.12 6.12 0.4K
15:17 6.10 6.11 6.10 6.11 5.0K
15:18 6.11 6.11 6.11 6.11 0.4K
15:19 6.11 6.11 6.10 6.10 0.8K
15:20 6.11 6.11 6.11 6.11 0.4K
15:21 6.10 6.10 6.10 6.10 0.3K
15:22 6.11 6.11 6.11 6.11 0.4K
15:23 6.10 6.10 6.10 6.10 1.3K
15:24 6.11 6.11 6.10 6.10 0.5K
15:25 6.11 6.11 6.11 6.11 0.4K
15:26 6.10 6.10 6.06 6.06 5.0K
15:27 6.06 6.06 6.05 6.05 8.6K
15:28 6.05 6.05 6.02 6.02 9.8K
15:29 6.02 6.03 6.01 6.01 5.1K
15:30 6.02 6.04 6.02 6.04 4.7K
15:31 6.04 6.04 6.04 6.04 0.8K
15:32 6.05 6.05 6.05 6.05 0.4K
15:33 6.05 6.06 6.05 6.06 0.6K
15:34 6.06 6.06 6.05 6.05 0.5K
15:35 6.05 6.06 6.05 6.06 1.6K
15:36 6.05 6.06 6.05 6.06 0.9K
15:37 6.06 6.06 6.05 6.05 7.3K
15:38 6.04 6.04 6.04 6.05 1.0K
15:40 6.05 6.05 6.05 6.05 1.6K
15:41 6.04 6.05 6.04 6.05 6.7K
15:42 6.05 6.05 6.05 6.05 0.4K
15:43 6.05 6.05 6.05 6.05 1.7K
15:44 6.04 6.05 6.04 6.05 4.0K
15:45 6.05 6.05 6.05 6.05 0.9K
15:46 6.05 6.05 6.04 6.04 0.9K
15:47 6.05 6.05 6.04 6.04 8.6K
15:48 6.06 6.06 6.06 6.06 9.2K
15:49 6.05 6.05 6.04 6.04 2.8K
15:50 6.05 6.06 6.05 6.06 3.3K
15:51 6.06 6.06 6.06 6.06 2.4K
15:52 6.06 6.07 6.06 6.07 4.0K
15:53 6.07 6.07 6.06 6.07 4.5K
15:54 6.07 6.07 6.06 6.07 4.4K
15:55 6.07 6.07 6.07 6.07 8.2K
15:56 6.07 6.10 6.07 6.10 11.8K
15:57 6.10 6.10 6.06 6.06 14.9K
15:58 6.07 6.09 6.07 6.08 6.2K
15:59 6.09 6.10 6.07 6.09 50.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible