LightPath Technologies Inc (LPTH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
