Stockscreener 앱 받기
14.80
2.44%
-0.37
시간 외 거래:
14.95
0.15
+1.01%
Lightpath Technologies Inc 주식 (LPTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $15.48 | $14.19 | $1.29 | 3,092,030.0 | -2.44% |
| 2026-08-14 | $15.61 | $14.00 | $1.61 | 6,147,758.0 | +15.63% |
| 2026-08-13 | $13.88 | $13.08 | $0.805 | 1,894,245.0 | -4.44% |
| 2026-08-12 | $14.18 | $13.50 | $0.68 | 3,362,697.0 | +4.89% |
| 2026-08-11 | $13.13 | $12.40 | $0.735 | 2,091,664.0 | +4.14% |
| 2026-08-10 | $13.41 | $12.56 | $0.85 | 2,075,132.0 | -3.75% |
| 2026-08-07 | $13.14 | $11.96 | $1.18 | 2,308,435.0 | +8.74% |
| 2026-08-06 | $12.77 | $11.55 | $1.22 | 1,439,934.0 | +0.17% |
| 2026-08-05 | $12.60 | $11.97 | $0.625 | 1,478,995.0 | -4.00% |
| 2026-08-04 | $12.70 | $11.86 | $0.8437 | 2,384,278.0 | +11.72% |
| 2026-08-03 | $11.30 | $9.93 | $1.37 | 1,855,405.0 | +7.81% |
| 2026-07-31 | $10.65 | $10.05 | $0.60 | 1,724,939.0 | +0.44% |
| 2026-07-30 | $10.45 | $9.76 | $0.69 | 2,251,556.0 | +9.96% |
| 2026-07-29 | $10.34 | $9.28 | $1.06 | 4,099,353.0 | -9.45% |
| 2026-07-28 | $10.70 | $9.65 | $1.05 | 3,973,017.0 | -5.04% |
| 2026-07-27 | $11.30 | $10.38 | $0.915 | 1,765,368.0 | +0.83% |
| 2026-07-24 | $12.25 | $10.76 | $1.49 | 3,100,705.0 | -12.45% |
| 2026-07-23 | $12.93 | $11.90 | $1.03 | 2,421,498.0 | +1.98% |
| 2026-07-22 | $13.07 | $12.09 | $0.98 | 3,402,563.0 | -4.19% |
| 2026-07-21 | $12.84 | $10.89 | $1.95 | 4,516,827.0 | +22.20% |
| 2026-07-20 | $10.85 | $10.11 | $0.7399 | 2,236,926.0 | -0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $15.61 | $9.93 | $5.68 | 30,949,327.0 | +42.72% |
| 2026-07 | $16.88 | $9.28 | $7.60 | 61,192,808.0 | -36.57% |
| 2026-06 | $18.80 | $12.54 | $6.26 | 83,005,681.0 | -3.71% |
| 2026-05 | $18.94 | $10.70 | $8.24 | 82,132,842.0 | +32.55% |
| 2026-04 | $16.53 | $9.64 | $6.89 | 59,823,448.0 | +27.72% |
| 2026-03 | $12.81 | $9.12 | $3.70 | 43,180,136.0 | -3.84% |
| 2026-02 | $13.76 | $8.72 | $5.04 | 55,991,376.0 | +0.10% |
| 2026-01 | $15.24 | $9.85 | $5.39 | 69,601,653.0 | -3.52% |
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.78 | $6.87 | $3.91 | 33,966,072.0 | +43.67% |
| 2025-11 | $9.00 | $5.83 | $3.17 | 24,849,326.0 | -15.32% |
| 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% |
7.99%
자본화:
|
볼륨(24시간):