LightPath Technologies Inc (LPTH)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
7.878 |
0,00%
|
1,26
|
1,25
|
1,26
|
1,26
|
28/06/2024 |
7.878 |
0,00%
|
1,26
|
1,25
|
1,26
|
1,26
|
27/06/2024 |
3.534 |
3,28%
|
1,22
|
1,21
|
1,28
|
1,26
|
26/06/2024 |
3.287 |
-3,18%
|
1,25
|
1,22
|
1,25
|
1,22
|
25/06/2024 |
4.805 |
0,40%
|
1,25
|
1,25
|
1,28
|
1,26
|
24/06/2024 |
5.868 |
2,03%
|
1,25
|
1,24
|
1,255
|
1,255
|
21/06/2024 |
22.864 |
3,36%
|
1,16
|
1,16
|
1,23
|
1,23
|
20/06/2024 |
14.281 |
-2,46%
|
1,19
|
1,16
|
1,20
|
1,19
|
19/06/2024 |
3.079 |
0,00%
|
1,23
|
1,21
|
1,27
|
1,22
|
18/06/2024 |
3.079 |
-0,81%
|
1,23
|
1,21
|
1,27
|
1,22
|
17/06/2024 |
17.998 |
0,81%
|
1,24
|
1,18
|
1,27
|
1,24
|
14/06/2024 |
22.150 |
0,00%
|
1,24
|
1,2196
|
1,26
|
1,23
|
13/06/2024 |
15.789 |
-3,91%
|
1,24
|
1,22
|
1,26
|
1,23
|
12/06/2024 |
45.556 |
7,56%
|
1,24
|
1,185
|
1,29
|
1,28
|
11/06/2024 |
21.702 |
-0,83%
|
1,19
|
1,1801
|
1,225
|
1,19
|
10/06/2024 |
25.215 |
-2,42%
|
1,24
|
1,20
|
1,24
|
1,21
|
07/06/2024 |
13.796 |
0,81%
|
1,28
|
1,21
|
1,24
|
1,24
|
06/06/2024 |
20.757 |
-0,81%
|
1,28
|
1,22
|
1,235
|
1,23
|
05/06/2024 |
74.642 |
-3,15%
|
1,28
|
1,2222
|
1,2999
|
1,23
|
04/06/2024 |
10.445 |
-0,78%
|
1,28
|
1,25
|
1,28
|
1,27
|
03/06/2024 |
19.081 |
-1,54%
|
1,30
|
1,26
|
1,29
|
1,28
|
31/05/2024 |
4.132 |
3,15%
|
1,30
|
1,26
|
1,3103
|
1,31
|
30/05/2024 |
47.202 |
-1,54%
|
1,30
|
1,27
|
1,3499
|
1,28
|
29/05/2024 |
75.138 |
0,00%
|
1,31
|
1,27
|
1,3565
|
1,30
|
28/05/2024 |
13.151 |
0,78%
|
1,32
|
1,29
|
1,3402
|
1,30
|
27/05/2024 |
7.580 |
0,00%
|
1,32
|
1,27
|
1,32
|
1,29
|
24/05/2024 |
7.580 |
-1,53%
|
1,32
|
1,27
|
1,32
|
1,29
|
23/05/2024 |
47.393 |
-2,29%
|
1,35
|
1,27
|
1,3299
|
1,28
|
22/05/2024 |
71.501 |
-2,96%
|
1,35
|
1,30
|
1,37
|
1,31
|
21/05/2024 |
30.677 |
-0,37%
|
1,34
|
1,3395
|
1,37
|
1,345
|
20/05/2024 |
32.988 |
-1,46%
|
1,38
|
1,35
|
1,391
|
1,35
|
17/05/2024 |
22.736 |
-0,36%
|
1,36
|
1,36
|
1,3953
|
1,375
|
16/05/2024 |
52.741 |
0,73%
|
1,35
|
1,36
|
1,43
|
1,39
|
15/05/2024 |
66.407 |
2,60%
|
1,35
|
1,35
|
1,45
|
1,38
|
14/05/2024 |
37.567 |
-6,60%
|
1,45
|
1,35
|
1,435
|
1,345
|
13/05/2024 |
85.328 |
-0,35%
|
1,42
|
1,4004
|
1,46
|
1,435
|
10/05/2024 |
185.247 |
7,46%
|
1,33
|
1,37
|
1,53
|
1,44
|
09/05/2024 |
38.320 |
-3,60%
|
1,33
|
1,33
|
1,43
|
1,34
|
08/05/2024 |
77.496 |
3,73%
|
1,33
|
1,33
|
1,409
|
1,39
|
07/05/2024 |
196.346 |
-6,94%
|
1,41
|
1,25
|
1,43
|
1,34
|
06/05/2024 |
60.885 |
1,41%
|
1,41
|
1,41
|
1,48
|
1,44
|
03/05/2024 |
21.855 |
0,00%
|
1,43
|
1,39
|
1,4462
|
1,42
|
02/05/2024 |
3.989 |
0,00%
|
1,41
|
1,4049
|
1,44
|
1,42
|
01/05/2024 |
14.336 |
-0,70%
|
1,39
|
1,4001
|
1,4291
|
1,42
|
30/04/2024 |
10.859 |
0,70%
|
1,39
|
1,38
|
1,43
|
1,43
|
29/04/2024 |
42.776 |
1,43%
|
1,39
|
1,39
|
1,45
|
1,42
|
26/04/2024 |
36.762 |
-0,71%
|
1,46
|
1,3911
|
1,4799
|
1,40
|
25/04/2024 |
21.131 |
-3,49%
|
1,46
|
1,40
|
1,45
|
1,409
|
24/04/2024 |
25.655 |
-2,01%
|
1,49
|
1,44
|
1,48
|
1,46
|
23/04/2024 |
28.693 |
0,00%
|
1,49
|
1,4401
|
1,54
|
1,49
|
22/04/2024 |
36.105 |
2,76%
|
1,46
|
1,46
|
1,57
|
1,49
|
19/04/2024 |
24.954 |
0,00%
|
1,47
|
1,4226
|
1,50
|
1,45
|
18/04/2024 |
60.713 |
-1,36%
|
1,53
|
1,40
|
1,518
|
1,45
|
17/04/2024 |
125.464 |
-1,34%
|
1,53
|
1,46
|
1,5694
|
1,47
|
16/04/2024 |
10.082 |
0,68%
|
1,53
|
1,47
|
1,50
|
1,49
|
15/04/2024 |
35.573 |
-3,90%
|
1,53
|
1,47
|
1,58
|
1,48
|
12/04/2024 |
27.550 |
-1,28%
|
1,56
|
1,51
|
1,5999
|
1,54
|
11/04/2024 |
54.409 |
1,96%
|
1,58
|
1,55
|
1,58
|
1,56
|
10/04/2024 |
96.867 |
4,08%
|
1,54
|
1,4729
|
1,57
|
1,53
|
09/04/2024 |
69.051 |
-4,85%
|
1,54
|
1,46
|
1,57
|
1,47
|
08/04/2024 |
50.293 |
1,65%
|
1,54
|
1,52
|
1,59
|
1,545
|
05/04/2024 |
5.954 |
2,01%
|
1,49
|
1,46
|
1,53
|
1,52
|
04/04/2024 |
15.392 |
2,76%
|
1,47
|
1,45
|
1,49
|
1,49
|
03/04/2024 |
11.031 |
2,11%
|
1,43
|
1,415
|
1,46
|
1,45
|
02/04/2024 |
12.901 |
-1,73%
|
1,38
|
1,39
|
1,475
|
1,42
|
01/04/2024 |
21.568 |
4,71%
|
1,38
|
1,39
|
1,475
|
1,445
|
28/03/2024 |
16.660 |
-2,13%
|
1,41
|
1,38
|
1,4299
|
1,38
|
27/03/2024 |
13.710 |
0,00%
|
1,41
|
1,3901
|
1,43
|
1,41
|
26/03/2024 |
10.446 |
0,00%
|
1,39
|
1,39
|
1,45
|
1,40
|
25/03/2024 |
21.922 |
-3,45%
|
1,42
|
1,39
|
1,47
|
1,40
|
22/03/2024 |
30.735 |
-1,03%
|
1,42
|
1,39
|
1,445
|
1,435
|
21/03/2024 |
18.016 |
-0,69%
|
1,49
|
1,43
|
1,48
|
1,45
|
20/03/2024 |
8.984 |
-3,31%
|
1,49
|
1,465
|
1,4942
|
1,46
|
19/03/2024 |
17.766 |
1,35%
|
1,46
|
1,46
|
1,53
|
1,5101
|
18/03/2024 |
18.699 |
-0,67%
|
1,47
|
1,46
|
1,50
|
1,49
|
15/03/2024 |
21.469 |
3,45%
|
1,44
|
1,43
|
1,51
|
1,50
|
14/03/2024 |
9.647 |
-0,69%
|
1,45
|
1,45
|
1,4799
|
1,45
|
13/03/2024 |
19.884 |
2,45%
|
1,45
|
1,4535
|
1,537
|
1,465
|
12/03/2024 |
17.953 |
-0,69%
|
1,45
|
1,43
|
1,51
|
1,43
|
11/03/2024 |
44.401 |
-0,69%
|
1,44
|
1,43
|
1,4783
|
1,44
|
08/03/2024 |
41.362 |
-0,69%
|
1,47
|
1,42
|
1,51
|
1,45
|
07/03/2024 |
12.133 |
-3,31%
|
1,47
|
1,47
|
1,5299
|
1,46
|
06/03/2024 |
26.711 |
2,03%
|
1,47
|
1,47
|
1,55
|
1,51
|
05/03/2024 |
16.978 |
-1,33%
|
1,46
|
1,4408
|
1,50
|
1,48
|
04/03/2024 |
35.665 |
0,00%
|
1,51
|
1,4602
|
1,53
|
1,51
|
01/03/2024 |
5.414 |
1,00%
|
1,57
|
1,5013
|
1,5299
|
1,515
|
29/02/2024 |
36.539 |
-3,23%
|
1,57
|
1,51
|
1,645
|
1,50
|
28/02/2024 |
13.725 |
0,00%
|
1,53
|
1,52
|
1,5885
|
1,55
|
27/02/2024 |
12.550 |
0,00%
|
1,53
|
1,53
|
1,58
|
1,55
|
26/02/2024 |
16.617 |
1,31%
|
1,53
|
1,53
|
1,59
|
1,55
|
23/02/2024 |
29.478 |
-4,38%
|
1,53
|
1,51
|
1,5792
|
1,53
|
22/02/2024 |
21.145 |
-3,03%
|
1,60
|
1,53
|
1,62
|
1,60
|
21/02/2024 |
69.605 |
1,85%
|
1,60
|
1,593
|
1,73
|
1,65
|
20/02/2024 |
78.422 |
1,56%
|
1,60
|
1,55
|
1,6499
|
1,625
|
19/02/2024 |
6.162 |
0,00%
|
1,60
|
1,59
|
1,65
|
1,60
|
16/02/2024 |
6.162 |
7,38%
|
1,60
|
1,59
|
1,65
|
1,60
|
15/02/2024 |
136.095 |
7,38%
|
1,47
|
1,48
|
1,60
|
1,60
|
14/02/2024 |
29.093 |
1,36%
|
1,47
|
1,46
|
1,5216
|
1,49
|
13/02/2024 |
23.853 |
-0,67%
|
1,59
|
1,55
|
1,55
|
1,49
|
12/02/2024 |
211.102 |
-7,41%
|
1,59
|
1,4601
|
1,66
|
1,50
|