NasdaqCM - Delayed Quote • USD
LightPath Technologies, Inc. (LPTH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.4700 | 1.5000 | 1.4226 | 1.4500 | 1.4500 | 27,988 |
| Apr 18, 2024 | 1.4900 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 113,800 |
| Apr 17, 2024 | 1.4900 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 156,500 |
| Apr 16, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 35,600 |
| Apr 15, 2024 | 1.5200 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 43,800 |
| Apr 12, 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 34,800 |
| Apr 11, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 67,700 |
| Apr 10, 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 111,000 |
| Apr 9, 2024 | 1.5500 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 106,500 |
| Apr 8, 2024 | 1.5400 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 68,600 |
| Apr 5, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 7,600 |
| Apr 4, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 20,800 |
| Apr 3, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 11,500 |
| Apr 2, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 14,300 |
| Apr 1, 2024 | 1.3800 | 1.4800 | 1.3800 | 1.4500 | 1.4500 | 40,300 |
| Mar 28, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 22,400 |
| Mar 27, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 15,600 |
| Mar 26, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 12,600 |
| Mar 25, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 22,900 |
| Mar 22, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 38,500 |
| Mar 21, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 21,900 |
| Mar 20, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 12,800 |
| Mar 19, 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5100 | 1.5100 | 34,200 |
| Mar 18, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 31,600 |
| Mar 15, 2024 | 1.4400 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 98,900 |
| Mar 14, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 13,300 |
| Mar 13, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 31,600 |
| Mar 12, 2024 | 1.4900 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 23,500 |
| Mar 11, 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 58,800 |
| Mar 8, 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 55,000 |
| Mar 7, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 17,500 |
| Mar 6, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 33,000 |
| Mar 5, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 26,600 |
| Mar 4, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 69,100 |
| Mar 1, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 7,900 |
| Feb 29, 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 47,700 |
| Feb 28, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 17,700 |
| Feb 27, 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 27,400 |
| Feb 26, 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 24,600 |
| Feb 23, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 41,700 |
| Feb 22, 2024 | 1.5600 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 39,100 |
| Feb 21, 2024 | 1.6000 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 78,200 |
| Feb 20, 2024 | 1.5600 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 117,600 |
| Feb 16, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 77,400 |
| Feb 15, 2024 | 1.4900 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 309,000 |
| Feb 14, 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 47,900 |
| Feb 13, 2024 | 1.6000 | 1.6000 | 1.4300 | 1.4700 | 1.4700 | 40,600 |
| Feb 12, 2024 | 1.6100 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 287,700 |
| Feb 9, 2024 | 1.5900 | 1.6600 | 1.4400 | 1.6200 | 1.6200 | 87,400 |
| Feb 8, 2024 | 1.5200 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 40,400 |
| Feb 7, 2024 | 1.5200 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 35,300 |
| Feb 6, 2024 | 1.6000 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 80,300 |
| Feb 5, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 72,500 |
| Feb 2, 2024 | 1.4400 | 1.6000 | 1.4200 | 1.6000 | 1.6000 | 153,700 |
| Feb 1, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 211,700 |
| Jan 31, 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 22,000 |
| Jan 30, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 12,900 |
| Jan 29, 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 18,700 |
| Jan 26, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 31,600 |
| Jan 25, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 29,900 |
| Jan 24, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 12,200 |
| Jan 23, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 13,000 |
| Jan 22, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 17,600 |
| Jan 19, 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 32,000 |
| Jan 18, 2024 | 1.2900 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 93,700 |
| Jan 17, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 9,900 |
| Jan 16, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 29,800 |
| Jan 12, 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 68,200 |
| Jan 11, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 48,600 |
| Jan 10, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 75,600 |
| Jan 9, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 45,700 |
| Jan 8, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 24,100 |
| Jan 5, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 84,500 |
| Jan 4, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 101,300 |
| Jan 3, 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 43,900 |
| Jan 2, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 54,400 |
| Dec 29, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 27,300 |
| Dec 28, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 192,700 |
| Dec 27, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 39,700 |
| Dec 26, 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 86,400 |
| Dec 22, 2023 | 1.2300 | 1.3600 | 1.2300 | 1.3600 | 1.3600 | 41,000 |
| Dec 21, 2023 | 1.2100 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 99,100 |
| Dec 20, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 25,700 |
| Dec 19, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 50,700 |
| Dec 18, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 21,700 |
| Dec 15, 2023 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 107,500 |
| Dec 14, 2023 | 1.3600 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 76,300 |
| Dec 13, 2023 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 67,300 |
| Dec 12, 2023 | 1.3200 | 1.4300 | 1.2500 | 1.3800 | 1.3800 | 186,100 |
| Dec 11, 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 458,900 |
| Dec 8, 2023 | 1.2800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 67,900 |
| Dec 7, 2023 | 1.1300 | 1.2900 | 1.1200 | 1.2700 | 1.2700 | 93,100 |
| Dec 6, 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 30,500 |
| Dec 5, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 48,300 |
| Dec 4, 2023 | 1.2300 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 39,200 |
| Dec 1, 2023 | 1.2100 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 18,000 |
| Nov 30, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 5,900 |
| Nov 29, 2023 | 1.2100 | 1.3200 | 1.1900 | 1.2500 | 1.2500 | 42,400 |
| Nov 28, 2023 | 1.1900 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 21,900 |
| Nov 27, 2023 | 1.1900 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 28,900 |
| Nov 24, 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 9,500 |
| Nov 22, 2023 | 1.1700 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 15,100 |
| Nov 21, 2023 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 28,200 |
| Nov 20, 2023 | 1.1700 | 1.2100 | 1.1200 | 1.1900 | 1.1900 | 78,900 |
| Nov 17, 2023 | 1.2100 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 22,100 |
| Nov 16, 2023 | 1.3300 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 39,600 |
| Nov 15, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 14,400 |
| Nov 14, 2023 | 1.3500 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 18,900 |
| Nov 13, 2023 | 1.3100 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 112,700 |
| Nov 10, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 58,700 |
| Nov 9, 2023 | 1.4700 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 52,100 |
| Nov 8, 2023 | 1.5400 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 26,600 |
| Nov 7, 2023 | 1.5700 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 16,600 |
| Nov 6, 2023 | 1.5800 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 11,300 |
| Nov 3, 2023 | 1.5800 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 9,400 |
| Nov 2, 2023 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 5,000 |
| Nov 1, 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 19,900 |
| Oct 31, 2023 | 1.7200 | 1.7200 | 1.5900 | 1.5900 | 1.5900 | 44,600 |
| Oct 30, 2023 | 1.6000 | 1.7700 | 1.6000 | 1.7500 | 1.7500 | 108,500 |
| Oct 27, 2023 | 1.6100 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 33,300 |
| Oct 26, 2023 | 1.5600 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 133,200 |
| Oct 25, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 94,100 |
| Oct 24, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 30,800 |
| Oct 23, 2023 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 28,000 |
| Oct 20, 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 22,200 |
| Oct 19, 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 12,300 |
| Oct 18, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 13,100 |
| Oct 17, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 42,300 |
| Oct 16, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 62,200 |
| Oct 13, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 29,400 |
| Oct 12, 2023 | 1.3800 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 29,800 |
| Oct 11, 2023 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 24,800 |
| Oct 10, 2023 | 1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 27,000 |
| Oct 9, 2023 | 1.4700 | 1.4700 | 1.3700 | 1.4300 | 1.4300 | 13,600 |
| Oct 6, 2023 | 1.4500 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 11,100 |
| Oct 5, 2023 | 1.4400 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 16,900 |
| Oct 4, 2023 | 1.4100 | 1.6400 | 1.4000 | 1.4300 | 1.4300 | 27,100 |
| Oct 3, 2023 | 1.5500 | 1.5900 | 1.3800 | 1.3900 | 1.3900 | 44,700 |
| Oct 2, 2023 | 1.4400 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 30,800 |
| Sep 29, 2023 | 1.4800 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 37,300 |
| Sep 28, 2023 | 1.4300 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 76,900 |
| Sep 27, 2023 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 23,400 |
| Sep 26, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 6,300 |
| Sep 25, 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 38,700 |
| Sep 22, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 13,700 |
| Sep 21, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 52,400 |
| Sep 20, 2023 | 1.4200 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 43,200 |
| Sep 19, 2023 | 1.6100 | 1.6100 | 1.4000 | 1.4400 | 1.4400 | 28,800 |
| Sep 18, 2023 | 1.7000 | 1.7200 | 1.4900 | 1.5500 | 1.5500 | 78,300 |
| Sep 15, 2023 | 1.5900 | 1.6700 | 1.4200 | 1.6700 | 1.6700 | 289,100 |
| Sep 14, 2023 | 1.7000 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 105,900 |
| Sep 13, 2023 | 1.6700 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 21,900 |
| Sep 12, 2023 | 1.6800 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 42,100 |
| Sep 11, 2023 | 1.7000 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 26,300 |
| Sep 8, 2023 | 1.6900 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 18,700 |
| Sep 7, 2023 | 1.7300 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 16,900 |
| Sep 6, 2023 | 1.6800 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 22,200 |
| Sep 5, 2023 | 1.7900 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 43,500 |
| Sep 1, 2023 | 1.7700 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 41,900 |
| Aug 31, 2023 | 1.7700 | 1.8500 | 1.7100 | 1.7700 | 1.7700 | 178,000 |
| Aug 30, 2023 | 1.5600 | 1.7800 | 1.5500 | 1.7200 | 1.7200 | 84,200 |
| Aug 29, 2023 | 1.6000 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 17,600 |
| Aug 28, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 20,500 |
| Aug 25, 2023 | 1.5900 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 84,700 |
| Aug 24, 2023 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 9,400 |
| Aug 23, 2023 | 1.6300 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 26,400 |
| Aug 22, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 8,700 |
| Aug 21, 2023 | 1.6200 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 18,200 |
| Aug 18, 2023 | 1.5700 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 22,300 |
| Aug 17, 2023 | 1.6100 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 26,700 |
| Aug 16, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 63,200 |
| Aug 15, 2023 | 1.6700 | 1.6800 | 1.5600 | 1.5700 | 1.5700 | 47,300 |
| Aug 14, 2023 | 1.6300 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 68,600 |
| Aug 11, 2023 | 1.6500 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 29,000 |
| Aug 10, 2023 | 1.6100 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 19,700 |
| Aug 9, 2023 | 1.7000 | 1.7200 | 1.6100 | 1.6500 | 1.6500 | 39,700 |
| Aug 8, 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 27,500 |
| Aug 7, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 39,600 |
| Aug 4, 2023 | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 33,900 |
| Aug 3, 2023 | 1.8200 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 59,400 |
| Aug 2, 2023 | 1.8000 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 34,900 |
| Aug 1, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 81,500 |
| Jul 31, 2023 | 1.8600 | 1.8900 | 1.7600 | 1.7900 | 1.7900 | 104,100 |
| Jul 28, 2023 | 1.7900 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 141,800 |
| Jul 27, 2023 | 1.7400 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 104,700 |
| Jul 26, 2023 | 1.8200 | 1.8700 | 1.6900 | 1.7600 | 1.7600 | 139,300 |
| Jul 25, 2023 | 1.9000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 78,800 |
| Jul 24, 2023 | 1.9200 | 1.9200 | 1.7900 | 1.8600 | 1.8600 | 57,900 |
| Jul 21, 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 97,500 |
| Jul 20, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 111,500 |
| Jul 19, 2023 | 1.9300 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 218,600 |
| Jul 18, 2023 | 1.8500 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 116,400 |
| Jul 17, 2023 | 1.8400 | 2.0000 | 1.8400 | 1.8700 | 1.8700 | 83,700 |
| Jul 14, 2023 | 1.9300 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 79,200 |
| Jul 13, 2023 | 1.8800 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 87,900 |
| Jul 12, 2023 | 1.8900 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 119,100 |
| Jul 11, 2023 | 1.6200 | 1.9800 | 1.6200 | 1.8600 | 1.8600 | 530,400 |
| Jul 10, 2023 | 1.6100 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 70,400 |
| Jul 7, 2023 | 1.6200 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 153,700 |
| Jul 6, 2023 | 1.7000 | 1.7500 | 1.5100 | 1.6600 | 1.6600 | 559,100 |
| Jul 5, 2023 | 1.4300 | 1.9200 | 1.4100 | 1.7300 | 1.7300 | 7,164,400 |
| Jul 3, 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 25,000 |
| Jun 30, 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 35,600 |
| Jun 29, 2023 | 1.3300 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 21,300 |
| Jun 28, 2023 | 1.3800 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 31,100 |
| Jun 27, 2023 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 18,100 |
| Jun 26, 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 23,000 |
| Jun 23, 2023 | 1.3900 | 1.3900 | 1.2700 | 1.3200 | 1.3200 | 49,800 |
| Jun 22, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 8,500 |
| Jun 21, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 20,100 |
| Jun 20, 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 24,900 |
| Jun 16, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 55,200 |
| Jun 15, 2023 | 1.3200 | 1.4000 | 1.2900 | 1.3300 | 1.3300 | 106,200 |
| Jun 14, 2023 | 1.4300 | 1.4300 | 1.2800 | 1.3100 | 1.3100 | 253,400 |
| Jun 13, 2023 | 1.4500 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 76,900 |
| Jun 12, 2023 | 1.4700 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 66,500 |
| Jun 9, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 41,800 |
| Jun 8, 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 21,900 |
| Jun 7, 2023 | 1.4700 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 10,400 |
| Jun 6, 2023 | 1.4700 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 7,500 |
| Jun 5, 2023 | 1.5300 | 1.5500 | 1.4400 | 1.4800 | 1.4800 | 36,000 |
| Jun 2, 2023 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 10,800 |
| Jun 1, 2023 | 1.4500 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 20,000 |
| May 31, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 14,600 |
| May 30, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 40,900 |
| May 26, 2023 | 1.3400 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 28,100 |
| May 25, 2023 | 1.3900 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 33,200 |
| May 24, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 8,500 |
| May 23, 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 7,900 |
| May 22, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 60,900 |
| May 19, 2023 | 1.5200 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 18,900 |
| May 18, 2023 | 1.3800 | 1.5600 | 1.3800 | 1.5400 | 1.5400 | 82,000 |
| May 17, 2023 | 1.3700 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 62,200 |
| May 16, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 42,100 |
| May 15, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 48,700 |
| May 12, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 83,600 |
| May 11, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 20,700 |
| May 10, 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 35,100 |
| May 9, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 61,100 |
| May 8, 2023 | 1.3300 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 35,900 |
| May 5, 2023 | 1.3200 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 26,900 |
| May 4, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 3,100 |
| May 3, 2023 | 1.3300 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 17,700 |
| May 2, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 9,400 |
| May 1, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 17,700 |
| Apr 28, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 16,700 |
| Apr 27, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 16,100 |
| Apr 26, 2023 | 1.3300 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 49,000 |
| Apr 25, 2023 | 1.3300 | 1.3800 | 1.2800 | 1.3700 | 1.3700 | 99,500 |
| Apr 24, 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 60,000 |
| Apr 21, 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 7,200 |
| Apr 20, 2023 | 1.3200 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 9,300 |
Related Tickers
LYTS LSI Industries Inc.
14.70
+5.08%
MTEK Maris-Tech Ltd.
1.5319
+0.78%
OSIS OSI Systems, Inc.
135.54
+1.26%
LFUS Littelfuse, Inc.
226.75
+0.28%
IMTE Integrated Media Technology Limited
1.5600
-15.68%
PLXS Plexus Corp.
93.24
+0.06%
VICR Vicor Corporation
33.87
-2.22%
DAKT Daktronics, Inc.
9.14
-0.87%
RELL Richardson Electronics, Ltd.
10.46
+3.21%
ELTK Eltek Ltd.
10.91
-3.02%