Stockscreener 앱 받기
1.66
0.00%
0.00
Lightpath Technologies Inc 주식 (LPTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.68 | $1.61 | $0.07 | 66,106.0 | +0.00% |
| 2024-11-26 | $1.73 | $1.57 | $0.16 | 120,573.0 | +0.61% |
| 2024-11-25 | $1.70 | $1.52 | $0.18 | 182,107.0 | +10.74% |
| 2024-11-22 | $1.68 | $1.49 | $0.19 | 348,457.0 | -0.67% |
| 2024-11-21 | $1.54 | $1.49 | $0.05 | 79,003.0 | +0.00% |
| 2024-11-20 | $1.59 | $1.49 | $0.0977 | 258,125.0 | -4.46% |
| 2024-11-19 | $1.58 | $1.47 | $0.11 | 72,438.0 | +2.61% |
| 2024-11-18 | $1.54 | $1.45 | $0.0921 | 51,216.0 | +4.79% |
| 2024-11-15 | $1.57 | $1.40 | $0.17 | 197,110.0 | -6.41% |
| 2024-11-14 | $1.60 | $1.56 | $0.04 | 5,695.0 | -2.50% |
| 2024-11-13 | $1.61 | $1.58 | $0.03 | 15,433.0 | +0.00% |
| 2024-11-12 | $1.60 | $1.57 | $0.03 | 36,605.0 | +1.91% |
| 2024-11-11 | $1.59 | $1.56 | $0.03 | 27,062.0 | +0.64% |
| 2024-11-08 | $1.63 | $1.53 | $0.1042 | 33,906.0 | -1.27% |
| 2024-11-07 | $1.60 | $1.53 | $0.07 | 27,814.0 | -1.25% |
| 2024-11-06 | $1.60 | $1.54 | $0.06 | 21,003.0 | +0.63% |
| 2024-11-05 | $1.59 | $1.52 | $0.068 | 31,832.0 | +3.92% |
| 2024-11-04 | $1.60 | $1.52 | $0.08 | 20,768.0 | -2.55% |
| 2024-11-01 | $1.59 | $1.55 | $0.0401 | 32,494.0 | -1.26% |
| 2024-10-31 | $1.64 | $1.56 | $0.08 | 38,090.0 | +0.63% |
| 2024-10-30 | $1.64 | $1.57 | $0.07 | 44,671.0 | +3.27% |
| 2024-10-29 | $1.67 | $1.51 | $0.16 | 90,331.0 | -10.00% |
Lightpath Technologies Inc 주식 (LPTH) 연도별 가격 이력
이 심층 분석에서는 Lightpath Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lightpath Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.73 | $1.40 | $0.33 | 1,693,853.0 | +4.40% |
| 2024-10 | $1.74 | $1.35 | $0.39 | 1,582,341.0 | +16.06% |
| 2024-09 | $1.40 | $1.04 | $0.36 | 1,496,017.0 | +6.20% |
| 2024-08 | $1.50 | $1.27 | $0.23 | 663,893.0 | -10.42% |
| 2024-07 | $1.53 | $1.21 | $0.32 | 800,637.0 | +14.29% |
| 2024-06 | $1.30 | $1.16 | $0.14 | 608,901.0 | -3.08% |
| 2024-05 | $1.53 | $1.25 | $0.28 | 1,987,441.0 | -8.45% |
| 2024-04 | $1.60 | $1.38 | $0.2199 | 1,103,754.0 | +2.90% |
| 2024-03 | $1.55 | $1.38 | $0.17 | 647,574.0 | -8.00% |
| 2024-02 | $1.73 | $1.36 | $0.37 | 1,829,772.0 | +9.49% |
| 2024-01 | $1.41 | $1.20 | $0.21 | 868,196.0 | +8.73% |
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.43 | $1.12 | $0.31 | 1,760,311.0 | +1.61% |
| 2023-11 | $1.69 | $1.12 | $0.5699 | 633,632.0 | -22.01% |
| 2023-10 | $1.77 | $1.37 | $0.40 | 878,827.0 | +9.66% |
| 2023-09 | $1.81 | $1.35 | $0.46 | 1,020,338.0 | -18.08% |
| 2023-08 | $1.86 | $1.55 | $0.315 | 1,040,830.0 | -1.12% |
| 2023-07 | $2.00 | $1.34 | $0.66 | 10,025,948.0 | +32.59% |
| 2023-06 | $1.55 | $1.27 | $0.28 | 911,571.0 | -5.59% |
| 2023-05 | $1.56 | $1.28 | $0.28 | 746,079.0 | +8.33% |
| 2023-04 | $1.46 | $1.27 | $0.19 | 648,322.0 | -6.38% |
| 2023-03 | $1.92 | $1.35 | $0.57 | 1,337,832.0 | -19.43% |
| 2023-02 | $1.82 | $1.45 | $0.37 | 1,542,378.0 | +16.67% |
| 2023-01 | $1.60 | $1.12 | $0.48 | 1,699,294.0 | +22.95% |
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.29 | $1.05 | $0.24 | 634,436.0 | +0.00% |
| 2022-11 | $1.36 | $0.9901 | $0.3699 | 825,320.0 | +9.91% |
| 2022-10 | $1.18 | $1.00 | $0.1796 | 531,576.0 | +3.74% |
| 2022-09 | $1.73 | $1.05 | $0.6799 | 2,302,626.0 | -25.69% |
| 2022-08 | $2.05 | $1.40 | $0.65 | 3,678,632.0 | -19.55% |
| 2022-07 | $1.83 | $1.11 | $0.7245 | 1,266,081.0 | +45.53% |
| 2022-06 | $1.78 | $1.07 | $0.7099 | 1,398,960.0 | -25.90% |
| 2022-05 | $1.82 | $1.19 | $0.6299 | 2,558,739.0 | +5.06% |
| 2022-04 | $2.04 | $1.52 | $0.52 | 3,729,660.0 | -19.80% |
| 2022-03 | $2.40 | $1.89 | $0.51 | 1,805,449.0 | -5.29% |
| 2022-02 | $2.87 | $1.80 | $1.07 | 3,312,428.0 | -13.33% |
| 2022-01 | $2.81 | $2.21 | $0.60 | 3,616,005.0 | -1.64% |
1.34%
0.46%
자본화:
|
볼륨(24시간):