LightPath Technologies Inc (LPTH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
44.657 |
1,81%
|
1,66
|
1,645
|
1,71
|
1,69
|
| 28/11/2024 |
50.193 |
0,00%
|
1,66
|
1,62
|
1,68
|
1,66
|
| 27/11/2024 |
50.193 |
0,00%
|
1,63
|
1,57
|
1,73
|
1,66
|
| 26/11/2024 |
100.964 |
0,61%
|
1,52
|
1,52
|
1,73
|
1,66
|
| 25/11/2024 |
145.517 |
10,74%
|
1,51
|
1,51
|
1,70
|
1,65
|
| 22/11/2024 |
238.531 |
-0,67%
|
1,49
|
1,49
|
1,68
|
1,49
|
| 21/11/2024 |
67.737 |
0,00%
|
1,57
|
1,49
|
1,5877
|
1,50
|
| 20/11/2024 |
163.957 |
-4,46%
|
1,57
|
1,47
|
1,5884
|
1,50
|
| 19/11/2024 |
59.971 |
2,61%
|
1,45
|
1,45
|
1,58
|
1,57
|
| 18/11/2024 |
42.003 |
4,80%
|
1,45
|
1,45
|
1,555
|
1,53
|
| 15/11/2024 |
98.667 |
-6,41%
|
1,55
|
1,40
|
1,60
|
1,46
|
| 14/11/2024 |
4.043 |
-1,25%
|
1,58
|
1,56
|
1,61
|
1,56
|
| 13/11/2024 |
12.040 |
0,00%
|
1,57
|
1,57
|
1,61
|
1,60
|
| 12/11/2024 |
29.080 |
1,91%
|
1,58
|
1,53
|
1,60
|
1,60
|
| 11/11/2024 |
25.657 |
0,64%
|
1,56
|
1,56
|
1,59
|
1,57
|
| 08/11/2024 |
26.849 |
-1,27%
|
1,55
|
1,5258
|
1,63
|
1,56
|
| 07/11/2024 |
17.003 |
-1,25%
|
1,60
|
1,5392
|
1,60
|
1,58
|
| 06/11/2024 |
17.699 |
0,00%
|
1,53
|
1,522
|
1,60
|
1,60
|
| 05/11/2024 |
12.821 |
%
|
1,53
|
1,52
|
1,58
|
1,5218
|
| 04/11/2024 |
12.770 |
%
|
1,58
|
1,52
|
1,58
|
1,53
|
| 01/11/2024 |
23.237 |
%
|
1,58
|
1,55
|
1,5901
|
1,5601
|
| 31/10/2024 |
40.237 |
%
|
1,58
|
1,57
|
1,64
|
1,56
|
| 30/10/2024 |
40.172 |
%
|
1,57
|
1,57
|
1,64
|
1,58
|
| 29/10/2024 |
71.124 |
%
|
1,67
|
1,51
|
1,66
|
1,53
|
| 28/10/2024 |
20.870 |
%
|
1,72
|
1,61
|
1,71
|
1,70
|
| 25/10/2024 |
102.686 |
%
|
1,72
|
1,63
|
1,74
|
1,66
|
| 24/10/2024 |
32.577 |
%
|
1,63
|
1,60
|
1,68
|
1,59
|
| 23/10/2024 |
32.575 |
%
|
1,65
|
1,60
|
1,68
|
1,60
|
| 22/10/2024 |
22.434 |
%
|
1,65
|
1,6037
|
1,655
|
1,64
|
| 21/10/2024 |
55.736 |
%
|
1,70
|
1,65
|
1,7238
|
1,65
|
| 18/10/2024 |
28.563 |
%
|
1,56
|
1,639
|
1,68
|
1,66
|
| 17/10/2024 |
32.572 |
%
|
1,56
|
1,57
|
1,62
|
1,62
|
| 16/10/2024 |
41.556 |
%
|
1,56
|
1,60
|
1,65
|
1,62
|
| 15/10/2024 |
25.441 |
%
|
1,56
|
1,51
|
1,585
|
1,53
|
| 14/10/2024 |
25.435 |
%
|
1,55
|
1,51
|
1,585
|
1,56
|
| 11/10/2024 |
47.695 |
%
|
1,53
|
1,50
|
1,57
|
1,55
|
| 10/10/2024 |
50.556 |
%
|
1,53
|
1,4201
|
1,5054
|
1,44
|
| 09/10/2024 |
105.382 |
%
|
1,53
|
1,49
|
1,55
|
1,48
|
| 08/10/2024 |
105.381 |
%
|
1,53
|
1,49
|
1,55
|
1,49
|
| 07/10/2024 |
24.701 |
%
|
1,50
|
1,46
|
1,50
|
1,46
|
| 04/10/2024 |
41.973 |
%
|
1,43
|
1,4405
|
1,55
|
1,4815
|
| 03/10/2024 |
41.961 |
%
|
1,43
|
1,4405
|
1,55
|
1,50
|
| 02/10/2024 |
55.727 |
%
|
1,51
|
1,42
|
1,57
|
1,42
|
| 01/10/2024 |
91.973 |
%
|
1,40
|
1,35
|
1,50
|
1,47
|
| 30/09/2024 |
33.652 |
%
|
1,40
|
1,36
|
1,40
|
1,37
|
| 27/09/2024 |
150.432 |
%
|
1,40
|
1,29
|
1,40
|
1,41
|
| 26/09/2024 |
148.503 |
%
|
1,25
|
1,29
|
1,40
|
1,40
|
| 25/09/2024 |
101.746 |
%
|
1,25
|
1,21
|
1,32
|
1,24
|
| 24/09/2024 |
101.721 |
%
|
1,25
|
1,21
|
1,32
|
1,27
|
| 23/09/2024 |
33.211 |
%
|
1,26
|
1,19
|
1,2501
|
1,19
|
| 20/09/2024 |
74.774 |
%
|
1,15
|
1,225
|
1,30
|
1,24
|
| 19/09/2024 |
61.206 |
%
|
1,19
|
1,1935
|
1,29
|
1,22
|
| 18/09/2024 |
21.718 |
%
|
1,19
|
1,175
|
1,2341
|
1,24
|
| 17/09/2024 |
21.698 |
%
|
1,19
|
1,175
|
1,2341
|
1,20
|
| 16/09/2024 |
15.857 |
%
|
1,13
|
1,145
|
1,2568
|
1,18
|
| 13/09/2024 |
10.136 |
%
|
1,13
|
1,16
|
1,2155
|
1,16
|
| 12/09/2024 |
30.815 |
%
|
1,13
|
1,15
|
1,26
|
1,18
|
| 11/09/2024 |
65.016 |
%
|
1,06
|
1,04
|
1,14
|
1,08
|
| 10/09/2024 |
64.724 |
%
|
1,14
|
1,04
|
1,14
|
1,05
|
| 09/09/2024 |
71.811 |
%
|
1,21
|
1,13
|
1,1899
|
1,13
|
| 06/09/2024 |
67.104 |
%
|
1,21
|
1,15
|
1,24
|
1,17
|
| 05/09/2024 |
47.660 |
%
|
1,22
|
1,23
|
1,305
|
1,24
|
| 04/09/2024 |
47.660 |
%
|
1,30
|
1,25
|
1,305
|
1,24
|
| 03/09/2024 |
7.209 |
%
|
1,30
|
1,28
|
1,30
|
1,30
|
| 30/08/2024 |
22.566 |
%
|
1,31
|
1,28
|
1,3393
|
1,30
|
| 29/08/2024 |
20.391 |
%
|
1,31
|
1,30
|
1,3881
|
1,29
|
| 28/08/2024 |
20.374 |
%
|
1,31
|
1,30
|
1,3881
|
1,32
|
| 27/08/2024 |
78.961 |
%
|
1,39
|
1,34
|
1,4099
|
1,3508
|
| 26/08/2024 |
78.861 |
%
|
1,35
|
1,34
|
1,4099
|
1,351
|
| 23/08/2024 |
5.284 |
%
|
1,35
|
1,32
|
1,35
|
1,35
|
| 22/08/2024 |
1.329 |
%
|
1,31
|
1,3409
|
1,38
|
1,37
|
| 21/08/2024 |
4.989 |
%
|
1,31
|
1,31
|
1,345
|
1,34
|
| 20/08/2024 |
4.989 |
%
|
1,34
|
1,31
|
1,345
|
1,34
|
| 16/08/2024 |
37.204 |
%
|
1,35
|
1,31
|
1,37
|
1,31
|
| 15/08/2024 |
9.158 |
%
|
1,41
|
1,33
|
1,41
|
1,34
|
| 14/08/2024 |
9.116 |
%
|
1,41
|
1,33
|
1,41
|
1,34
|
| 13/08/2024 |
14.326 |
%
|
1,47
|
1,4016
|
1,49
|
1,40
|
| 12/08/2024 |
25.763 |
%
|
1,35
|
1,40
|
1,4794
|
1,42
|
| 09/08/2024 |
25.205 |
%
|
1,35
|
1,32
|
1,3499
|
1,50
|
| 08/08/2024 |
16.818 |
%
|
1,32
|
1,35
|
1,375
|
1,32
|
| 07/08/2024 |
16.808 |
%
|
1,33
|
1,3601
|
1,375
|
1,32
|
| 06/08/2024 |
11.455 |
%
|
1,33
|
1,32
|
1,45
|
1,37
|
| 05/08/2024 |
14.123 |
%
|
1,33
|
1,3345
|
1,3988
|
1,39
|
| 02/08/2024 |
4.938 |
%
|
1,35
|
1,35
|
1,4199
|
1,38
|
