LightPath Technologies Inc (LPTH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
444.995 |
-2,31%
|
7,11
|
6,995
|
7,29
|
7,17
|
| 28/11/2025 |
328.230 |
6,38%
|
7,02
|
6,99
|
7,39
|
7,35
|
| 26/11/2025 |
336.214 |
0,15%
|
7,00
|
6,87
|
7,0613
|
6,92
|
| 25/11/2025 |
479.602 |
1,77%
|
6,65
|
6,51
|
6,955
|
6,91
|
| 24/11/2025 |
807.308 |
9,50%
|
6,31
|
6,23
|
6,815
|
6,79
|
| 21/11/2025 |
798.612 |
0,32%
|
6,48
|
5,83
|
6,48
|
6,21
|
| 20/11/2025 |
823.278 |
-8,04%
|
7,01
|
6,14
|
7,21
|
6,18
|
| 19/11/2025 |
577.048 |
-1,61%
|
6,98
|
6,61
|
7,34
|
6,72
|
| 18/11/2025 |
841.157 |
0,59%
|
6,6758
|
6,52
|
7,01
|
6,83
|
| 17/11/2025 |
754.909 |
1,49%
|
6,68
|
6,60
|
7,30
|
6,80
|
| 14/11/2025 |
1.062.708 |
0,60%
|
6,21
|
6,12
|
6,94
|
6,70
|
| 13/11/2025 |
1.393.978 |
-9,70%
|
7,30
|
6,51
|
7,48
|
6,66
|
| 12/11/2025 |
2.955.461 |
-8,33%
|
8,2784
|
6,91
|
8,95
|
7,37
|
| 11/11/2025 |
923.629 |
6,30%
|
7,91
|
7,5205
|
8,27
|
8,04
|
| 10/11/2025 |
985.633 |
0,91%
|
8,0297
|
7,69
|
8,30
|
7,78
|
| 07/11/2025 |
799.532 |
0,98%
|
7,32
|
6,8101
|
7,80
|
7,71
|
| 06/11/2025 |
634.608 |
-3,10%
|
7,8492
|
7,43
|
7,8786
|
7,62
|
| 05/11/2025 |
519.382 |
3,79%
|
7,77
|
7,52
|
7,88
|
7,83
|
| 04/11/2025 |
917.232 |
-7,90%
|
7,7189
|
7,41
|
8,425
|
7,53
|
| 03/11/2025 |
995.355 |
-5,65%
|
8,35
|
7,61
|
8,4499
|
8,16
|
| 31/10/2025 |
1.180.287 |
4,35%
|
8,70
|
8,36
|
9,03
|
8,68
|
| 30/10/2025 |
772.614 |
0,98%
|
7,9001
|
7,85
|
8,362
|
8,28
|
| 29/10/2025 |
918.330 |
-2,84%
|
8,39
|
7,96
|
8,45
|
8,20
|
| 28/10/2025 |
1.683.036 |
0,00%
|
8,63
|
8,27
|
9,19
|
8,44
|
| 27/10/2025 |
1.056.518 |
0,06%
|
8,83
|
8,22
|
8,88
|
8,44
|
| 24/10/2025 |
1.052.842 |
5,89%
|
8,2399
|
8,07
|
8,5686
|
8,45
|
| 23/10/2025 |
993.903 |
9,12%
|
7,39
|
7,375
|
8,04
|
7,98
|
| 22/10/2025 |
1.906.014 |
-11,45%
|
8,14
|
7,01
|
8,45
|
7,35
|
| 21/10/2025 |
1.267.650 |
-4,93%
|
8,79
|
8,16
|
8,92
|
8,30
|
| 20/10/2025 |
1.856.070 |
17,34%
|
7,93
|
7,87
|
8,73
|
8,73
|
| 17/10/2025 |
1.777.274 |
-3,88%
|
7,61
|
7,03
|
7,79
|
7,44
|
| 16/10/2025 |
2.233.844 |
-19,99%
|
9,70
|
7,64
|
9,745
|
7,74
|
| 15/10/2025 |
1.531.495 |
-6,83%
|
10,895
|
9,53
|
10,895
|
9,68
|
| 14/10/2025 |
2.406.829 |
16,74%
|
8,8999
|
8,25
|
10,59
|
10,39
|
| 13/10/2025 |
1.438.411 |
11,61%
|
8,5403
|
8,16
|
9,03
|
8,90
|
| 10/10/2025 |
3.024.464 |
-17,03%
|
9,71
|
7,90
|
10,16
|
7,97
|
| 09/10/2025 |
2.151.333 |
8,98%
|
8,60
|
8,2548
|
9,99
|
9,60
|
| 08/10/2025 |
627.403 |
-2,26%
|
9,0503
|
8,37
|
9,0503
|
8,69
|
| 07/10/2025 |
1.087.700 |
5,85%
|
8,50
|
8,325
|
9,3422
|
8,87
|
| 06/10/2025 |
1.548.295 |
7,85%
|
8,11
|
7,75
|
8,66
|
8,38
|
| 03/10/2025 |
959.903 |
-4,90%
|
8,2499
|
7,68
|
8,30
|
7,77
|
| 02/10/2025 |
1.254.510 |
9,38%
|
7,95
|
7,63
|
8,40
|
8,17
|
| 01/10/2025 |
740.168 |
-3,28%
|
7,75
|
7,60
|
8,09
|
7,68
|
| 30/09/2025 |
709.443 |
-2,27%
|
8,14
|
7,5501
|
8,14
|
7,93
|
| 29/09/2025 |
1.527.172 |
3,17%
|
7,94
|
7,52
|
8,43
|
8,15
|
| 26/09/2025 |
3.516.656 |
20,77%
|
6,87
|
6,713
|
8,15
|
7,90
|
| 25/09/2025 |
1.335.233 |
-5,03%
|
6,79
|
6,4908
|
6,79
|
6,50
|
| 24/09/2025 |
665.772 |
-4,61%
|
7,25
|
6,80
|
7,40
|
6,86
|
| 23/09/2025 |
1.262.344 |
2,87%
|
7,0252
|
6,75
|
7,48
|
7,16
|
| 22/09/2025 |
948.115 |
-4,21%
|
7,2698
|
6,8501
|
7,27
|
6,96
|
| 19/09/2025 |
2.030.253 |
14,38%
|
6,33
|
6,33
|
7,34
|
7,24
|
| 18/09/2025 |
962.258 |
-5,15%
|
6,57
|
6,30
|
6,6699
|
6,33
|
| 17/09/2025 |
1.756.484 |
9,52%
|
6,75
|
6,20
|
6,7999
|
6,69
|
| 16/09/2025 |
1.540.485 |
-11,94%
|
7,00
|
5,755
|
7,05
|
6,09
|
| 15/09/2025 |
2.436.836 |
25,65%
|
6,07
|
5,91
|
6,93
|
6,91
|
| 12/09/2025 |
489.992 |
3,59%
|
5,35
|
5,28
|
5,59
|
5,49
|
| 11/09/2025 |
602.582 |
-0,09%
|
5,36
|
5,17
|
5,49
|
5,30
|
| 10/09/2025 |
401.812 |
-2,76%
|
5,48
|
5,19
|
5,52
|
5,30
|
| 09/09/2025 |
619.978 |
2,54%
|
5,2503
|
5,2501
|
5,74
|
5,43
|
| 08/09/2025 |
456.090 |
-6,35%
|
5,78
|
5,27
|
5,78
|
5,31
|
| 05/09/2025 |
678.130 |
-0,87%
|
5,90
|
5,44
|
5,90
|
5,67
|
| 04/09/2025 |
778.144 |
2,51%
|
5,83
|
5,58
|
5,949
|
5,72
|
| 03/09/2025 |
4.508.510 |
13,65%
|
6,00
|
5,50
|
6,4399
|
5,58
|
| 02/09/2025 |
739.529 |
-8,22%
|
5,01
|
4,71
|
5,26
|
4,91
|
| 29/08/2025 |
880.846 |
-1,65%
|
5,55
|
5,1004
|
5,55
|
5,35
|
| 28/08/2025 |
1.358.342 |
13,54%
|
4,90
|
4,80
|
5,47
|
5,44
|
| 27/08/2025 |
953.594 |
-2,44%
|
5,08
|
4,72
|
5,08
|
4,80
|
| 26/08/2025 |
1.764.016 |
9,78%
|
4,70
|
4,53
|
5,14
|
4,92
|
| 25/08/2025 |
1.769.027 |
11,17%
|
4,2399
|
4,1788
|
4,8185
|
4,50
|
| 22/08/2025 |
1.106.291 |
6,33%
|
3,9576
|
3,875
|
4,19
|
4,03
|
| 21/08/2025 |
677.058 |
11,14%
|
3,53
|
3,40
|
3,89
|
3,79
|
| 20/08/2025 |
165.392 |
-4,88%
|
3,59
|
3,3625
|
3,59
|
3,41
|
| 19/08/2025 |
280.423 |
-11,61%
|
4,05
|
3,54
|
4,0983
|
3,59
|
| 18/08/2025 |
591.495 |
10,96%
|
3,65
|
3,65
|
4,08
|
4,05
|
| 15/08/2025 |
154.164 |
0,28%
|
3,82
|
3,59
|
3,82
|
3,65
|
| 14/08/2025 |
149.448 |
-2,41%
|
3,70
|
3,54
|
3,7949
|
3,64
|
| 13/08/2025 |
289.734 |
0,27%
|
3,76
|
3,71
|
3,95
|
3,73
|
| 12/08/2025 |
97.241 |
2,27%
|
3,65
|
3,59
|
3,75
|
3,72
|
| 11/08/2025 |
89.928 |
0,55%
|
3,50
|
3,50
|
3,70
|
3,65
|
| 08/08/2025 |
132.751 |
-1,36%
|
3,79
|
3,56
|
3,79
|
3,63
|
| 07/08/2025 |
486.259 |
2,22%
|
3,64
|
3,60
|
3,86
|
3,68
|
| 06/08/2025 |
165.247 |
2,56%
|
3,6757
|
3,4076
|
3,70
|
3,60
|
| 05/08/2025 |
396.575 |
6,85%
|
3,40
|
3,31
|
3,68
|
3,51
|
| 04/08/2025 |
309.946 |
11,15%
|
2,96
|
2,96
|
3,38
|
3,285
|
| 01/08/2025 |
84.937 |
-1,00%
|
2,95
|
2,91
|
3,15
|
2,96
|
| 31/07/2025 |
335.142 |
0,17%
|
3,02
|
2,98
|
3,16
|
2,99
|
| 30/07/2025 |
184.653 |
-0,60%
|
3,07
|
2,95
|
3,10
|
2,985
|
| 29/07/2025 |
146.360 |
-1,32%
|
3,14
|
2,95
|
3,1955
|
2,99
|
| 28/07/2025 |
71.625 |
-0,98%
|
3,09
|
3,02
|
3,20
|
3,03
|
| 25/07/2025 |
121.715 |
-4,38%
|
3,23
|
3,06
|
3,30
|
3,06
|
| 24/07/2025 |
87.424 |
-0,31%
|
3,10
|
3,06
|
3,25
|
3,20
|
| 23/07/2025 |
116.228 |
2,56%
|
3,32
|
3,06
|
3,32
|
3,21
|
| 22/07/2025 |
191.126 |
-5,42%
|
3,45
|
3,09
|
3,5684
|
3,13
|
| 21/07/2025 |
84.618 |
-3,49%
|
3,49
|
3,2901
|
3,5684
|
3,32
|
| 18/07/2025 |
107.156 |
-1,99%
|
3,60
|
3,345
|
3,6497
|
3,44
|
| 17/07/2025 |
239.960 |
-0,57%
|
3,30
|
3,30
|
3,6499
|
3,51
|
| 16/07/2025 |
167.231 |
7,30%
|
3,33
|
3,21
|
3,55
|
3,53
|
| 15/07/2025 |
128.859 |
-0,60%
|
3,30
|
3,21
|
3,51
|
3,29
|
| 14/07/2025 |
221.619 |
2,16%
|
3,2999
|
3,26
|
3,51
|
3,31
|
| 11/07/2025 |
169.828 |
10,58%
|
3,00
|
2,77
|
3,2797
|
3,24
|
