Stockscreener 앱 받기
2.44
2.01%
-0.05
시간 외 거래:
2.44
Lightpath Technologies Inc 주식 (LPTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.53 | $2.34 | $0.19 | 123,029.0 | -2.01% |
| 2025-05-02 | $2.55 | $2.30 | $0.25 | 212,225.0 | +6.41% |
| 2025-05-01 | $2.36 | $2.25 | $0.1075 | 63,193.0 | -0.43% |
| 2025-04-30 | $2.41 | $2.28 | $0.1299 | 79,022.0 | -1.67% |
| 2025-04-29 | $2.43 | $2.34 | $0.0882 | 72,649.0 | +0.00% |
| 2025-04-28 | $2.50 | $2.25 | $0.249 | 345,427.0 | +9.13% |
| 2025-04-25 | $2.23 | $2.08 | $0.155 | 92,761.0 | +3.30% |
| 2025-04-24 | $2.17 | $1.98 | $0.19 | 48,667.0 | +6.00% |
| 2025-04-23 | $2.08 | $1.97 | $0.1078 | 72,996.0 | +3.09% |
| 2025-04-22 | $2.03 | $1.90 | $0.13 | 64,106.0 | -1.02% |
| 2025-04-21 | $2.02 | $1.93 | $0.09 | 57,994.0 | -2.97% |
| 2025-04-17 | $2.13 | $1.96 | $0.1699 | 43,200.0 | -2.42% |
| 2025-04-16 | $2.08 | $1.92 | $0.16 | 131,573.0 | +2.99% |
| 2025-04-15 | $2.07 | $1.85 | $0.2157 | 171,195.0 | +7.49% |
| 2025-04-14 | $1.89 | $1.77 | $0.12 | 70,737.0 | +7.47% |
| 2025-04-11 | $1.80 | $1.73 | $0.07 | 101,481.0 | -1.14% |
| 2025-04-10 | $1.84 | $1.73 | $0.11 | 72,765.0 | -4.86% |
| 2025-04-09 | $1.91 | $1.62 | $0.29 | 112,274.0 | +12.12% |
| 2025-04-08 | $1.86 | $1.61 | $0.2457 | 118,386.0 | -10.33% |
| 2025-04-07 | $1.88 | $1.69 | $0.19 | 120,586.0 | +5.75% |
Lightpath Technologies Inc 주식 (LPTH) 연도별 가격 이력
이 심층 분석에서는 Lightpath Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lightpath Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.55 | $2.25 | $0.2975 | 521,476.0 | +3.83% |
| 2025-04 | $2.50 | $1.61 | $0.8847 | 2,423,025.0 | +16.92% |
| 2025-03 | $2.44 | $1.91 | $0.531 | 2,476,510.0 | -11.84% |
| 2025-02 | $3.60 | $2.15 | $1.45 | 7,247,929.0 | -24.00% |
| 2025-01 | $4.42 | $2.70 | $1.72 | 8,383,805.0 | -15.01% |
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.83 | $1.60 | $2.23 | 10,164,453.0 | +121.08% |
| 2024-11 | $1.73 | $1.40 | $0.33 | 1,686,254.0 | +4.40% |
| 2024-10 | $1.74 | $1.35 | $0.39 | 1,582,341.0 | +16.06% |
| 2024-09 | $1.40 | $1.04 | $0.36 | 1,496,017.0 | +6.20% |
| 2024-08 | $1.50 | $1.27 | $0.23 | 663,893.0 | -10.42% |
| 2024-07 | $1.53 | $1.21 | $0.32 | 800,637.0 | +14.29% |
| 2024-06 | $1.30 | $1.16 | $0.14 | 608,901.0 | -3.08% |
| 2024-05 | $1.53 | $1.25 | $0.28 | 1,987,441.0 | -8.45% |
| 2024-04 | $1.60 | $1.38 | $0.2199 | 1,103,754.0 | +2.90% |
| 2024-03 | $1.55 | $1.38 | $0.17 | 647,574.0 | -8.00% |
| 2024-02 | $1.73 | $1.36 | $0.37 | 1,829,772.0 | +9.49% |
| 2024-01 | $1.41 | $1.20 | $0.21 | 868,196.0 | +8.73% |
Lightpath Technologies Inc 주식 (LPTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.43 | $1.12 | $0.31 | 1,760,311.0 | +1.61% |
| 2023-11 | $1.69 | $1.12 | $0.5699 | 633,632.0 | -22.01% |
| 2023-10 | $1.77 | $1.37 | $0.40 | 878,827.0 | +9.66% |
| 2023-09 | $1.81 | $1.35 | $0.46 | 1,020,338.0 | -18.08% |
| 2023-08 | $1.86 | $1.55 | $0.315 | 1,040,830.0 | -1.12% |
| 2023-07 | $2.00 | $1.34 | $0.66 | 10,025,948.0 | +32.59% |
| 2023-06 | $1.55 | $1.27 | $0.28 | 911,571.0 | -5.59% |
| 2023-05 | $1.56 | $1.28 | $0.28 | 746,079.0 | +8.33% |
| 2023-04 | $1.46 | $1.27 | $0.19 | 648,322.0 | -6.38% |
| 2023-03 | $1.92 | $1.35 | $0.57 | 1,337,832.0 | -19.43% |
| 2023-02 | $1.82 | $1.45 | $0.37 | 1,542,378.0 | +16.67% |
| 2023-01 | $1.60 | $1.12 | $0.48 | 1,699,294.0 | +22.95% |
1.71%
1.61%
자본화:
|
볼륨(24시간):