Stockscreener 앱 받기
6.18
8.04%
-0.54
시장 영업 전:
6.48
0.30
+4.85%
Lightpath Technologies Inc 주식 (LPTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $7.23 | $6.14 | $1.09 | 1,174,901.0 | -8.04% |
| 2025-11-19 | $7.34 | $6.61 | $0.73 | 802,344.0 | -1.61% |
| 2025-11-18 | $7.01 | $6.52 | $0.49 | 1,258,281.0 | +0.44% |
| 2025-11-17 | $7.31 | $6.60 | $0.71 | 1,131,461.0 | +1.49% |
| 2025-11-14 | $6.94 | $6.14 | $0.7999 | 1,512,095.0 | +0.60% |
| 2025-11-13 | $7.48 | $6.51 | $0.97 | 2,067,709.0 | -9.63% |
| 2025-11-12 | $9.00 | $6.91 | $2.09 | 4,281,624.0 | -8.33% |
| 2025-11-11 | $8.09 | $7.52 | $0.5695 | 1,684,798.0 | +3.34% |
| 2025-11-10 | $8.30 | $7.69 | $0.61 | 1,420,443.0 | +0.91% |
| 2025-11-07 | $7.80 | $6.81 | $0.9899 | 1,139,983.0 | +1.18% |
| 2025-11-06 | $7.82 | $7.43 | $0.39 | 923,384.0 | -2.68% |
| 2025-11-05 | $7.88 | $7.50 | $0.38 | 722,292.0 | +3.98% |
| 2025-11-04 | $8.44 | $7.41 | $1.03 | 1,411,758.0 | -7.72% |
| 2025-11-03 | $8.38 | $7.61 | $0.765 | 1,464,952.0 | -5.99% |
| 2025-10-31 | $9.04 | $8.36 | $0.6799 | 1,788,096.0 | +4.83% |
| 2025-10-30 | $8.37 | $7.84 | $0.53 | 1,119,308.0 | +0.98% |
| 2025-10-29 | $8.45 | $7.96 | $0.49 | 1,434,195.0 | -2.84% |
| 2025-10-28 | $9.19 | $8.27 | $0.92 | 2,323,849.0 | +0.00% |
| 2025-10-27 | $8.75 | $8.22 | $0.53 | 1,458,437.0 | -0.12% |
| 2025-10-24 | $8.57 | $8.07 | $0.4985 | 1,429,318.0 | +5.89% |
| 2025-10-23 | $8.04 | $7.36 | $0.68 | 1,446,416.0 | +8.57% |
| 2025-10-22 | $8.45 | $7.01 | $1.44 | 2,794,563.0 | -11.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.00 | $6.14 | $2.86 | 22,170,926.0 | -28.80% |
| 2025-10 | $10.69 | $7.01 | $3.68 | 47,784,085.0 | +9.46% |
| 2025-09 | $8.43 | $4.71 | $3.72 | 40,915,507.0 | +48.22% |
| 2025-08 | $5.47 | $2.91 | $2.56 | 17,543,027.0 | +78.93% |
| 2025-07 | $3.65 | $2.75 | $0.8997 | 3,860,708.0 | -2.92% |
| 2025-06 | $3.28 | $2.78 | $0.50 | 3,356,191.0 | +10.00% |
| 2025-05 | $3.08 | $2.21 | $0.8728 | 3,416,702.0 | +19.15% |
| 2025-04 | $2.50 | $1.61 | $0.8847 | 2,423,025.0 | +16.92% |
| 2025-03 | $2.44 | $1.91 | $0.531 | 2,476,510.0 | -11.84% |
| 2025-02 | $3.60 | $2.15 | $1.45 | 7,247,929.0 | -24.00% |
| 2025-01 | $4.42 | $2.70 | $1.72 | 8,383,805.0 | -15.01% |
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.83 | $1.60 | $2.23 | 10,164,453.0 | +121.08% |
| 2024-11 | $1.73 | $1.40 | $0.33 | 1,686,254.0 | +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% |
2.08%
자본화:
|
볼륨(24시간):