LightPath Technologies Inc (LPTH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
23.436 |
-2,01%
|
2,96
|
2,91
|
3,0525
|
2,93
|
| 09/07/2025 |
86.379 |
0,68%
|
2,91
|
2,90
|
3,025
|
2,99
|
| 08/07/2025 |
60.875 |
0,00%
|
3,03
|
2,90
|
3,05
|
2,95
|
| 07/07/2025 |
133.954 |
-3,28%
|
3,03
|
2,90
|
3,05
|
2,95
|
| 04/07/2025 |
44.222 |
4,93%
|
3,04
|
3,02
|
3,19
|
3,05
|
| 03/07/2025 |
44.222 |
4,93%
|
3,01
|
2,95
|
3,19
|
3,05
|
| 02/07/2025 |
77.401 |
0,66%
|
3,06
|
2,96
|
3,17
|
3,04
|
| 01/07/2025 |
75.859 |
-1,95%
|
3,02
|
3,01
|
3,18
|
3,02
|
| 30/06/2025 |
109.825 |
1,65%
|
3,05
|
3,0133
|
3,18
|
3,08
|
| 27/06/2025 |
44.703 |
-4,14%
|
3,12
|
2,97
|
3,18
|
3,03
|
| 26/06/2025 |
60.856 |
-0,64%
|
3,21
|
3,03
|
3,219
|
3,14
|
| 25/06/2025 |
66.939 |
-1,57%
|
3,00
|
3,00
|
3,235
|
3,14
|
| 24/06/2025 |
84.341 |
7,23%
|
3,01
|
2,93
|
3,28
|
3,19
|
| 23/06/2025 |
195.557 |
-3,25%
|
3,0499
|
2,94
|
3,28
|
2,98
|
| 20/06/2025 |
280.796 |
4,76%
|
2,94
|
2,90
|
3,11
|
3,08
|
| 19/06/2025 |
53.493 |
0,00%
|
2,93
|
2,93
|
3,0399
|
2,94
|
| 18/06/2025 |
53.489 |
0,00%
|
2,99
|
2,90
|
3,04
|
2,94
|
| 17/06/2025 |
65.415 |
-1,34%
|
3,16
|
2,90
|
3,18
|
2,94
|
| 16/06/2025 |
182.408 |
-3,87%
|
3,18
|
2,98
|
3,249
|
2,98
|
| 13/06/2025 |
313.462 |
10,71%
|
2,80
|
2,78
|
3,25
|
3,10
|
| 12/06/2025 |
65.337 |
-2,44%
|
2,83
|
2,76
|
2,88
|
2,80
|
| 11/06/2025 |
71.414 |
2,14%
|
3,06
|
2,80
|
3,09
|
2,87
|
| 10/06/2025 |
247.059 |
-7,52%
|
2,92
|
2,80
|
3,1599
|
2,81
|
| 09/06/2025 |
153.407 |
2,34%
|
2,84
|
2,83
|
3,1599
|
3,06
|
| 06/06/2025 |
62.528 |
1,70%
|
2,92
|
2,84
|
3,00
|
2,99
|
| 05/06/2025 |
81.356 |
1,38%
|
2,91
|
2,80
|
3,00
|
2,94
|
| 04/06/2025 |
108.449 |
0,00%
|
3,01
|
2,80
|
3,04
|
2,90
|
| 03/06/2025 |
94.713 |
-3,65%
|
2,84
|
2,8204
|
3,04
|
2,90
|
| 02/06/2025 |
158.734 |
7,50%
|
2,80
|
2,80
|
3,02
|
3,01
|
| 30/05/2025 |
58.866 |
-4,58%
|
2,62
|
2,62
|
3,08
|
2,80
|
| 29/05/2025 |
532.501 |
15,23%
|
2,38
|
2,2802
|
3,08
|
2,95
|
| 28/05/2025 |
174.089 |
7,56%
|
2,40
|
2,2802
|
2,58
|
2,56
|
| 27/05/2025 |
72.873 |
0,42%
|
2,4496
|
2,29
|
2,45
|
2,38
|
| 23/05/2025 |
15.649 |
-1,26%
|
2,33
|
2,27
|
2,4199
|
2,37
|
| 22/05/2025 |
77.194 |
2,15%
|
2,21
|
2,21
|
2,4199
|
2,38
|
| 21/05/2025 |
97.865 |
6,34%
|
2,40
|
2,2072
|
2,44
|
2,33
|
| 20/05/2025 |
112.771 |
-9,35%
|
2,50
|
2,2072
|
2,50
|
2,21
|
| 19/05/2025 |
110.554 |
-3,53%
|
2,50
|
2,40
|
2,50
|
2,46
|
| 16/05/2025 |
187.275 |
1,20%
|
2,64
|
2,40
|
2,715
|
2,55
|
| 15/05/2025 |
110.960 |
-5,28%
|
2,73
|
2,42
|
2,7432
|
2,51
|
| 14/05/2025 |
90.504 |
-2,57%
|
2,63
|
2,57
|
2,7432
|
2,65
|
| 13/05/2025 |
138.854 |
4,22%
|
2,54
|
2,50
|
2,73
|
2,72
|
| 12/05/2025 |
113.713 |
6,97%
|
2,56
|
2,4816
|
2,69
|
2,61
|
| 09/05/2025 |
90.168 |
1,25%
|
2,40
|
2,31
|
2,52
|
2,44
|
| 08/05/2025 |
67.412 |
2,98%
|
2,27
|
2,27
|
2,45
|
2,41
|
| 07/05/2025 |
53.835 |
2,62%
|
2,36
|
2,27
|
2,46
|
2,35
|
| 06/05/2025 |
39.372 |
-6,15%
|
2,50
|
2,29
|
2,53
|
2,29
|
| 05/05/2025 |
94.489 |
-2,01%
|
2,4034
|
2,34
|
2,53
|
2,44
|
| 02/05/2025 |
157.273 |
6,41%
|
2,29
|
2,22
|
2,55
|
2,49
|
| 01/05/2025 |
47.014 |
0,00%
|
2,35
|
2,2525
|
2,4099
|
2,34
|
| 30/04/2025 |
65.427 |
-2,51%
|
2,42
|
2,28
|
2,45
|
2,35
|
| 29/04/2025 |
47.873 |
0,00%
|
2,26
|
2,25
|
2,499
|
2,39
|
| 28/04/2025 |
256.560 |
12,02%
|
2,34
|
2,25
|
2,499
|
2,39
|
| 25/04/2025 |
67.381 |
3,30%
|
1,98
|
1,98
|
2,23
|
2,19
|
| 24/04/2025 |
40.447 |
8,00%
|
2,02
|
1,9672
|
2,16
|
2,12
|
| 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
|
