LightPath Technologies Inc (LPTH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
38.222 |
3,09%
|
1,90
|
1,90
|
2,06
|
2,00
|
| 22/04/2025 |
55.125 |
-1,02%
|
1,97
|
1,90
|
2,03
|
1,94
|
| 21/04/2025 |
45.790 |
-2,97%
|
1,95
|
1,93
|
2,03
|
1,96
|
| 17/04/2025 |
28.280 |
-2,42%
|
1,98
|
1,92
|
2,17
|
2,02
|
| 16/04/2025 |
101.955 |
2,99%
|
1,89
|
1,8543
|
2,08
|
2,07
|
| 15/04/2025 |
130.582 |
7,49%
|
1,89
|
1,8543
|
2,07
|
2,01
|
| 14/04/2025 |
57.888 |
7,47%
|
1,83
|
1,81
|
1,89
|
1,87
|
| 11/04/2025 |
88.419 |
-1,14%
|
1,77
|
1,73
|
1,80
|
1,74
|
| 10/04/2025 |
50.771 |
-4,87%
|
1,83
|
1,73
|
1,84
|
1,76
|
| 09/04/2025 |
80.314 |
12,12%
|
1,65
|
1,62
|
1,91
|
1,85
|
| 08/04/2025 |
92.065 |
-10,33%
|
1,93
|
1,6143
|
1,93
|
1,65
|
| 07/04/2025 |
92.143 |
5,75%
|
1,69
|
1,69
|
1,88
|
1,84
|
| 04/04/2025 |
182.841 |
-8,42%
|
1,77
|
1,65
|
1,84
|
1,74
|
| 03/04/2025 |
109.080 |
-5,47%
|
1,93
|
1,78
|
1,99
|
1,90
|
| 02/04/2025 |
49.157 |
3,08%
|
1,93
|
1,91
|
2,24
|
2,01
|
| 01/04/2025 |
103.836 |
-2,99%
|
2,01
|
1,93
|
2,05
|
1,95
|
| 31/03/2025 |
120.561 |
-0,50%
|
1,95
|
1,93
|
2,0293
|
2,01
|
| 28/03/2025 |
81.409 |
-4,07%
|
2,07
|
1,95
|
2,09
|
2,02
|
| 27/03/2025 |
37.426 |
0,00%
|
2,09
|
2,06
|
2,1772
|
2,09
|
| 26/03/2025 |
71.452 |
-3,26%
|
2,15
|
2,04
|
2,2345
|
2,08
|
| 25/03/2025 |
34.160 |
-2,72%
|
2,33
|
2,14
|
2,18
|
2,15
|
| 24/03/2025 |
81.992 |
-3,07%
|
2,33
|
2,15
|
2,40
|
2,21
|
| 21/03/2025 |
35.921 |
1,84%
|
2,15
|
2,15
|
2,32
|
2,28
|
| 20/03/2025 |
36.644 |
-3,54%
|
2,22
|
2,16
|
2,2299
|
2,18
|
| 19/03/2025 |
66.500 |
2,26%
|
2,24
|
2,205
|
2,29
|
2,26
|
| 18/03/2025 |
104.501 |
5,48%
|
2,11
|
2,11
|
2,265
|
2,21
|
| 17/03/2025 |
70.984 |
3,37%
|
2,06
|
2,06
|
2,1438
|
2,10
|
| 14/03/2025 |
66.347 |
9,85%
|
1,94
|
1,91
|
2,11
|
2,08
|
| 13/03/2025 |
69.079 |
-3,98%
|
2,01
|
1,92
|
2,1564
|
1,93
|
| 12/03/2025 |
24.938 |
0,50%
|
2,01
|
1,97
|
2,1209
|
2,01
|
| 11/03/2025 |
67.179 |
0,50%
|
1,96
|
1,96
|
2,03
|
2,00
|
| 10/03/2025 |
163.242 |
-9,13%
|
2,19
|
1,96
|
2,26
|
1,99
|
| 07/03/2025 |
105.795 |
-3,52%
|
2,31
|
2,12
|
2,2843
|
2,19
|
| 06/03/2025 |
171.831 |
0,44%
|
2,31
|
2,24
|
2,441
|
2,27
|
| 05/03/2025 |
136.507 |
4,65%
|
2,09
|
2,04
|
2,2944
|
2,25
|
| 04/03/2025 |
190.543 |
0,94%
|
2,09
|
1,96
|
2,185
|
2,15
|
| 03/03/2025 |
135.474 |
-6,58%
|
2,20
|
2,1092
|
2,40
|
2,13
|
| 28/02/2025 |
88.952 |
2,24%
|
2,33
|
2,17
|
2,48
|
2,28
|
| 27/02/2025 |
132.874 |
-2,62%
|
2,39
|
2,21
|
2,36
|
2,23
|
| 26/02/2025 |
210.309 |
-4,50%
|
2,45
|
2,27
|
2,475
|
2,29
|
| 25/02/2025 |
184.714 |
-2,04%
|
2,38
|
2,32
|
2,475
|
2,40
|
| 24/02/2025 |
130.461 |
0,41%
|
2,52
|
2,33
|
2,49
|
2,45
|
| 21/02/2025 |
186.541 |
-1,64%
|
2,62
|
2,398
|
2,565
|
2,44
|
| 20/02/2025 |
197.579 |
-4,91%
|
2,62
|
2,46
|
2,62
|
2,53
|
| 19/02/2025 |
466.900 |
7,29%
|
2,47
|
2,41
|
2,68
|
2,65
|
| 18/02/2025 |
455.764 |
-7,58%
|
2,64
|
2,415
|
2,6899
|
2,47
|
| 17/02/2025 |
141.840 |
0,00%
|
2,90
|
2,615
|
2,95
|
2,64
|
| 14/02/2025 |
390.557 |
-7,37%
|
2,90
|
2,61
|
2,955
|
2,64
|
| 13/02/2025 |
1.350.252 |
-18,80%
|
3,20
|
2,3201
|
3,23
|
2,85
|
| 12/02/2025 |
189.907 |
1,45%
|
3,39
|
3,3696
|
3,60
|
3,51
|
| 11/02/2025 |
137.172 |
1,17%
|
3,31
|
3,36
|
3,50
|
3,46
|
| 10/02/2025 |
104.933 |
3,01%
|
3,31
|
3,2158
|
3,445
|
3,42
|
| 07/02/2025 |
116.374 |
-2,65%
|
3,26
|
3,29
|
3,46
|
3,32
|
| 06/02/2025 |
97.556 |
4,29%
|
3,13
|
3,195
|
3,40
|
3,40
|
| 05/02/2025 |
150.403 |
1,58%
|
3,24
|
3,15
|
3,30
|
3,26
|
| 04/02/2025 |
192.749 |
-1,88%
|
3,24
|
3,04
|
3,25
|
3,16
|
| 03/02/2025 |
239.228 |
6,67%
|
2,97
|
2,75
|
3,23
|
3,20
|
| 31/01/2025 |
99.188 |
1,70%
|
2,93
|
2,92
|
3,075
|
3,00
|
| 30/01/2025 |
113.410 |
-0,67%
|
3,05
|
2,92
|
3,01
|
2,95
|
| 29/01/2025 |
103.564 |
-2,30%
|
3,03
|
2,92
|
3,06
|
2,97
|
| 28/01/2025 |
137.124 |
-0,33%
|
3,03
|
2,90
|
3,075
|
3,04
|
| 27/01/2025 |
161.264 |
-5,57%
|
3,24
|
2,94
|
3,1983
|
3,05
|
| 24/01/2025 |
145.449 |
-1,22%
|
3,38
|
3,12
|
3,33
|
3,23
|
| 23/01/2025 |
148.380 |
-5,54%
|
3,38
|
3,20
|
3,43
|
3,27
|
| 22/01/2025 |
223.596 |
0,29%
|
3,43
|
3,39
|
3,6699
|
3,43
|
| 21/01/2025 |
329.120 |
1,48%
|
3,12
|
3,18
|
3,50
|
3,42
|
| 20/01/2025 |
97.619 |
0,00%
|
3,12
|
3,12
|
3,415
|
3,37
|
| 17/01/2025 |
246.140 |
10,13%
|
3,12
|
3,11
|
3,415
|
3,37
|
| 16/01/2025 |
130.017 |
-0,97%
|
3,11
|
2,9326
|
3,1748
|
3,06
|
| 15/01/2025 |
213.810 |
4,71%
|
3,08
|
3,00
|
3,185
|
3,11
|
| 14/01/2025 |
149.404 |
-0,34%
|
2,82
|
2,88
|
3,0999
|
2,97
|
| 13/01/2025 |
417.335 |
-4,47%
|
3,23
|
2,70
|
3,20
|
2,98
|
| 10/01/2025 |
262.463 |
-5,15%
|
3,23
|
3,05
|
3,31
|
3,13
|
| 09/01/2025 |
658.185 |
-14,44%
|
3,80
|
3,24
|
3,80
|
3,30
|
| 08/01/2025 |
650.923 |
-14,91%
|
4,24
|
3,24
|
4,24
|
3,30
|
| 07/01/2025 |
505.026 |
-8,26%
|
4,25
|
3,74
|
4,24
|
3,89
|
| 06/01/2025 |
494.646 |
2,42%
|
4,25
|
4,03
|
4,40
|
4,24
|
| 03/01/2025 |
760.471 |
9,24%
|
3,61
|
3,81
|
4,14
|
4,14
|
| 02/01/2025 |
622.543 |
7,37%
|
3,62
|
3,61
|
4,0899
|
3,79
|
| 31/12/2024 |
0 |
-3,82%
|
3,62
|
3,40
|
3,62
|
3,53
|
| 30/12/2024 |
610.204 |
5,16%
|
3,65
|
3,38
|
3,83
|
3,53
|
| 27/12/2024 |
592.622 |
12,58%
|
3,27
|
3,20
|
3,59
|
3,49
|
| 26/12/2024 |
408.647 |
-4,62%
|
3,27
|
3,03
|
3,49
|
3,10
|
| 24/12/2024 |
0 |
-0,62%
|
2,73
|
3,02
|
3,40
|
3,25
|
| 23/12/2024 |
809.004 |
20,82%
|
2,60
|
2,7637
|
3,35
|
3,25
|
| 20/12/2024 |
189.336 |
2,31%
|
2,68
|
2,52
|
2,70
|
2,69
|
| 19/12/2024 |
320.125 |
-1,52%
|
2,68
|
2,36
|
2,80
|
2,60
|
| 18/12/2024 |
0 |
4,76%
|
2,55
|
2,44
|
2,86
|
2,64
|
| 17/12/2024 |
461.196 |
15,07%
|
2,24
|
2,111
|
2,54
|
2,52
|
| 16/12/2024 |
385.988 |
-1,79%
|
1,97
|
2,10
|
2,33
|
2,19
|
| 13/12/2024 |
670.870 |
14,95%
|
1,94
|
1,9503
|
2,26
|
2,23
|
| 12/12/2024 |
158.282 |
0,52%
|
1,94
|
1,88
|
1,96
|
1,94
|
| 11/12/2024 |
202.076 |
1,58%
|
1,94
|
1,85
|
1,97
|
1,93
|
| 10/12/2024 |
219.905 |
2,70%
|
1,87
|
1,81
|
1,95
|
1,90
|
| 09/12/2024 |
172.160 |
1,09%
|
1,78
|
1,81
|
1,94
|
1,85
|
| 06/12/2024 |
191.491 |
1,69%
|
1,85
|
1,75
|
1,90
|
1,83
|
| 05/12/2024 |
136.920 |
-2,73%
|
1,85
|
1,75
|
1,85
|
1,78
|
| 04/12/2024 |
209.788 |
-1,61%
|
1,91
|
1,76
|
1,9688
|
1,83
|
| 03/12/2024 |
475.997 |
1,92%
|
1,83
|
1,83
|
2,04
|
1,86
|
| 02/12/2024 |
302.088 |
7,99%
|
1,64
|
1,60
|
1,85
|
1,825
|
