LightPath Technologies Inc (LPTH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.588.581 |
3,92%
|
7,09
|
6,82
|
7,44
|
7,295
|
| 22/10/2026 |
2.358.274 |
-6,62%
|
7,20
|
6,81
|
7,36
|
7,02
|
| 21/10/2026 |
1.590.443 |
-0,07%
|
7,87
|
7,45
|
7,91
|
7,55
|
| 20/10/2026 |
2.175.019 |
0,47%
|
7,37
|
7,19
|
7,7499
|
7,54
|
| 19/10/2026 |
1.265.635 |
-2,09%
|
7,94
|
7,47
|
7,945
|
7,50
|
| 16/10/2026 |
1.805.374 |
-6,52%
|
8,08
|
7,605
|
8,15
|
7,66
|
| 15/10/2026 |
2.064.121 |
3,22%
|
7,65
|
7,43
|
8,235
|
8,20
|
| 14/10/2026 |
2.983.022 |
-11,28%
|
8,72
|
7,825
|
8,72
|
7,93
|
| 13/10/2026 |
2.141.191 |
1,02%
|
8,75
|
8,58
|
9,03
|
8,91
|
| 12/10/2026 |
1.938.881 |
-9,16%
|
9,698
|
8,83
|
9,698
|
8,83
|
| 09/10/2026 |
1.250.209 |
-0,15%
|
9,93
|
9,62
|
9,98
|
9,72
|
| 08/10/2026 |
2.078.426 |
-6,35%
|
10,1516
|
9,535
|
10,32
|
9,74
|
| 07/10/2026 |
1.346.663 |
-4,69%
|
10,60
|
10,30
|
10,64
|
10,40
|
| 06/10/2026 |
1.427.910 |
0,56%
|
11,00
|
10,77
|
11,31
|
10,87
|
| 05/10/2026 |
1.406.795 |
-2,08%
|
11,0186
|
10,645
|
11,20
|
10,81
|
| 02/10/2026 |
1.452.045 |
1,75%
|
11,10
|
10,65
|
11,16
|
11,04
|
| 01/10/2026 |
1.813.557 |
5,24%
|
10,40
|
10,105
|
11,00
|
10,85
|
| 30/09/2026 |
1.244.741 |
2,70%
|
10,21
|
10,00
|
10,55
|
10,31
|
| 29/09/2026 |
1.030.697 |
2,14%
|
10,018
|
9,88
|
10,1799
|
10,02
|
| 28/09/2026 |
1.274.309 |
-1,40%
|
9,83
|
9,78
|
10,20
|
9,83
|
| 25/09/2026 |
913.362 |
-0,90%
|
10,20
|
9,9203
|
10,29
|
9,98
|
| 24/09/2026 |
1.081.372 |
2,45%
|
9,6655
|
9,552
|
10,135
|
10,06
|
| 23/09/2026 |
1.440.180 |
-3,35%
|
9,9533
|
9,76
|
10,14
|
9,81
|
| 22/09/2026 |
1.822.850 |
-0,49%
|
10,08
|
9,705
|
10,24
|
10,15
|
| 21/09/2026 |
1.861.411 |
2,95%
|
10,2093
|
10,02
|
10,38
|
10,20
|
| 18/09/2026 |
1.619.137 |
-1,93%
|
10,21
|
9,63
|
10,30
|
9,90
|
| 17/09/2026 |
2.813.172 |
7,72%
|
10,00
|
9,8501
|
10,28
|
10,11
|
| 16/09/2026 |
1.557.671 |
1,13%
|
9,45
|
8,985
|
9,45
|
9,39
|
| 15/09/2026 |
1.865.077 |
1,98%
|
9,12
|
8,775
|
9,49
|
9,29
|
| 14/09/2026 |
2.010.229 |
-0,98%
|
8,7072
|
8,69
|
9,35
|
9,11
|
| 11/09/2026 |
3.100.081 |
-4,96%
|
9,5579
|
9,04
|
9,93
|
9,20
|
| 10/09/2026 |
2.088.318 |
-4,54%
|
9,88
|
9,57
|
10,22
|
9,68
|
| 09/09/2026 |
1.722.294 |
-5,67%
|
10,61
|
10,06
|
10,96
|
10,14
|
| 08/09/2026 |
2.769.961 |
10,81%
|
10,16
|
10,01
|
10,815
|
10,75
|
| 04/09/2026 |
1.547.184 |
0,57%
|
9,9382
|
9,5739
|
9,9998
|
9,67
|
| 03/09/2026 |
1.570.020 |
1,00%
|
9,73
|
9,34
|
9,78
|
9,64
|
| 02/09/2026 |
4.084.286 |
0,61%
|
9,5179
|
8,96
|
9,8057
|
9,54
|
| 01/09/2026 |
3.161.242 |
-5,82%
|
9,83
|
9,455
|
9,92
|
9,47
|
| 31/08/2026 |
3.143.449 |
-10,42%
|
11,061
|
10,04
|
11,16
|
10,06
|
| 28/08/2026 |
5.355.350 |
-18,56%
|
12,80
|
10,925
|
12,80
|
11,23
|
| 27/08/2026 |
874.112 |
4,63%
|
13,47
|
13,38
|
14,05
|
13,79
|
| 26/08/2026 |
963.051 |
-4,42%
|
13,59
|
13,09
|
14,09
|
13,18
|
| 25/08/2026 |
1.882.829 |
4,23%
|
13,75
|
13,54
|
14,45
|
13,79
|
| 24/08/2026 |
1.541.935 |
-8,25%
|
14,1418
|
13,03
|
14,1418
|
13,23
|
| 21/08/2026 |
1.608.586 |
10,83%
|
13,30
|
12,96
|
14,475
|
14,42
|
| 20/08/2026 |
1.290.745 |
-1,74%
|
13,1116
|
12,515
|
13,2308
|
13,02
|
| 19/08/2026 |
1.499.372 |
-6,82%
|
14,17
|
12,93
|
14,55
|
13,24
|
| 18/08/2026 |
2.119.143 |
-3,92%
|
14,38
|
14,007
|
14,5778
|
14,22
|
| 17/08/2026 |
1.993.943 |
-2,44%
|
15,2138
|
14,1926
|
15,48
|
14,80
|
| 14/08/2026 |
3.992.368 |
15,63%
|
14,45
|
14,00
|
15,61
|
15,17
|
| 13/08/2026 |
1.323.149 |
-4,44%
|
13,76
|
13,09
|
13,885
|
13,12
|
| 12/08/2026 |
2.248.689 |
5,16%
|
13,62
|
13,50
|
14,18
|
13,73
|
| 11/08/2026 |
1.372.079 |
4,14%
|
12,84
|
12,40
|
13,135
|
13,09
|
| 10/08/2026 |
1.293.817 |
-3,64%
|
13,06
|
12,565
|
13,41
|
12,57
|
| 07/08/2026 |
1.400.639 |
8,87%
|
12,47
|
11,96
|
13,14
|
13,06
|
| 06/08/2026 |
855.633 |
0,04%
|
11,9621
|
11,55
|
12,77
|
12,01
|
| 05/08/2026 |
854.215 |
-3,68%
|
12,3912
|
11,9801
|
12,60
|
11,99
|
| 04/08/2026 |
1.337.489 |
11,54%
|
11,90
|
11,86
|
12,71
|
12,49
|
| 03/08/2026 |
992.865 |
7,81%
|
10,55
|
9,933
|
11,3001
|
11,18
|
| 31/07/2026 |
668.769 |
0,53%
|
9,92
|
10,245
|
10,65
|
10,37
|
| 30/07/2026 |
1.399.708 |
10,01%
|
9,96
|
9,39
|
10,45
|
10,325
|
| 29/07/2026 |
2.484.653 |
-9,55%
|
10,48
|
9,28
|
10,48
|
9,39
|
| 28/07/2026 |
2.640.915 |
-3,66%
|
10,62
|
9,65
|
10,84
|
10,37
|
| 27/07/2026 |
977.208 |
0,74%
|
11,25
|
10,39
|
11,30
|
10,92
|
| 24/07/2026 |
1.954.648 |
-12,49%
|
12,36
|
10,76
|
12,36
|
10,83
|
| 23/07/2026 |
1.537.048 |
2,19%
|
11,8093
|
11,80
|
12,9299
|
12,37
|
| 22/07/2026 |
1.968.199 |
-4,31%
|
12,49
|
12,092
|
13,07
|
12,13
|
| 21/07/2026 |
3.060.417 |
22,06%
|
10,75
|
10,75
|
12,84
|
12,66
|
| 20/07/2026 |
1.253.726 |
-0,77%
|
10,817
|
10,1101
|
10,85
|
10,36
|
| 17/07/2026 |
1.245.309 |
-0,76%
|
10,16
|
9,90
|
10,918
|
10,46
|
| 16/07/2026 |
1.878.389 |
-8,01%
|
10,9004
|
10,40
|
10,999
|
10,53
|
| 15/07/2026 |
1.791.537 |
-0,87%
|
12,30
|
10,81
|
12,4794
|
11,42
|
| 14/07/2026 |
1.126.098 |
4,44%
|
11,455
|
11,17
|
11,78
|
11,52
|
| 13/07/2026 |
1.939.894 |
-6,01%
|
11,55
|
10,77
|
11,65
|
11,03
|
| 10/07/2026 |
1.748.576 |
-6,38%
|
12,52
|
11,409
|
12,68
|
11,74
|
| 09/07/2026 |
1.192.287 |
-1,14%
|
13,01
|
12,465
|
13,10
|
12,54
|
| 08/07/2026 |
1.975.013 |
-0,47%
|
12,53
|
11,94
|
12,93
|
12,67
|
| 07/07/2026 |
1.890.635 |
-10,14%
|
13,918
|
12,39
|
13,99
|
12,70
|
| 06/07/2026 |
1.010.604 |
-3,26%
|
15,00
|
14,01
|
15,13
|
14,10
|
| 02/07/2026 |
2.102.670 |
-8,31%
|
16,49
|
14,258
|
16,8799
|
14,56
|
| 01/07/2026 |
1.650.265 |
-2,78%
|
15,76
|
15,33
|
16,70
|
15,89
|
| 30/06/2026 |
2.574.182 |
12,22%
|
14,50
|
14,27
|
16,44
|
16,35
|
| 29/06/2026 |
1.711.683 |
11,31%
|
13,64
|
13,14
|
14,7252
|
14,57
|
| 26/06/2026 |
1.406.615 |
-3,78%
|
13,10
|
12,76
|
13,62
|
13,13
|
| 25/06/2026 |
1.599.364 |
4,85%
|
13,25
|
12,5401
|
13,70
|
13,63
|
| 24/06/2026 |
2.392.380 |
-4,48%
|
13,70
|
12,635
|
13,70
|
13,00
|
| 23/06/2026 |
1.574.277 |
-8,07%
|
13,96
|
13,57
|
14,47
|
13,62
|
| 18/06/2026 |
2.656.924 |
3,77%
|
14,85
|
14,15
|
15,30
|
14,81
|
| 17/06/2026 |
1.611.608 |
1,85%
|
14,51
|
14,40
|
15,34
|
14,60
|
| 16/06/2026 |
1.586.333 |
-4,30%
|
14,71
|
14,0008
|
15,19
|
14,33
|
| 15/06/2026 |
1.958.280 |
5,12%
|
15,0394
|
14,19
|
15,32
|
14,99
|
| 12/06/2026 |
3.161.227 |
-8,82%
|
15,78
|
13,9301
|
15,83
|
14,26
|
| 11/06/2026 |
3.445.165 |
9,24%
|
14,55
|
14,3114
|
15,679
|
15,64
|
| 10/06/2026 |
1.426.778 |
1,49%
|
13,94
|
13,89
|
15,14
|
14,28
|
| 09/06/2026 |
2.580.574 |
-6,55%
|
15,18
|
13,1107
|
15,59
|
14,07
|
| 08/06/2026 |
1.987.134 |
0,70%
|
15,6686
|
14,56
|
15,71
|
15,04
|
| 05/06/2026 |
3.112.294 |
-15,35%
|
17,25
|
14,79
|
17,25
|
14,93
|
| 04/06/2026 |
3.519.318 |
12,84%
|
15,13
|
14,70
|
18,7701
|
17,62
|
| 03/06/2026 |
2.685.670 |
-2,95%
|
16,26
|
15,068
|
16,65
|
15,62
|
| 02/06/2026 |
4.281.934 |
-2,87%
|
15,0386
|
14,6701
|
16,20
|
16,08
|
