Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lite Access Technologies Inc
(TSV:
LTE
)
0.0950
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 4, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
1.650
1.650
1.580
1.580
84,044
-0.02(-1.25%)
Oct 30, 2017
1.690
1.700
1.600
1.600
42,630
-0.09(-5.33%)
Oct 27, 2017
1.660
1.690
1.600
1.690
121,375
+0.02(+1.20%)
Oct 26, 2017
1.620
1.670
1.580
1.670
90,025
+0.03(+1.83%)
Oct 25, 2017
1.670
1.690
1.630
1.640
38,350
-0.02(-1.20%)
Oct 24, 2017
1.690
1.690
1.650
1.660
49,850
+0.01(+0.61%)
Oct 23, 2017
1.750
1.780
1.640
1.650
75,360
-0.11(-6.25%)
Oct 20, 2017
1.740
1.770
1.670
1.760
256,272
+0.16(+10.00%)
Oct 19, 2017
1.550
1.600
1.530
1.600
52,109
+0.01(+0.63%)
Oct 18, 2017
1.550
1.600
1.520
1.590
32,880
-0.02(-1.24%)
Oct 17, 2017
1.480
1.610
1.480
1.610
70,244
+0.08(+5.23%)
Oct 16, 2017
1.550
1.550
1.490
1.530
68,594
+0.00(+0.00%)
Oct 13, 2017
1.500
1.550
1.480
1.530
109,425
+0.03(+2.00%)
Oct 12, 2017
1.460
1.520
1.460
1.500
372,724
+0.04(+2.74%)
Oct 11, 2017
1.530
1.530
1.460
1.460
96,590
-0.04(-2.67%)
Oct 10, 2017
1.610
1.610
1.480
1.500
82,676
-0.10(-6.25%)
Oct 06, 2017
1.650
1.650
1.590
1.600
53,353
-0.01(-0.62%)
Oct 05, 2017
1.680
1.690
1.600
1.610
41,250
+0.04(+2.55%)
Oct 04, 2017
1.680
1.800
1.570
1.570
62,389
-0.13(-7.65%)
Oct 03, 2017
1.640
1.720
1.640
1.700
46,025
+0.06(+3.66%)
Oct 02, 2017
1.650
1.680
1.640
1.640
26,133
+0.01(+0.61%)
Sep 29, 2017
1.600
1.630
1.600
1.630
26,000
+0.00(+0.00%)
Sep 28, 2017
1.590
1.630
1.520
1.630
45,920
+0.07(+4.49%)
Sep 27, 2017
1.620
1.620
1.560
1.560
59,997
-0.12(-7.14%)
Sep 26, 2017
1.660
1.680
1.630
1.680
58,370
+0.02(+1.20%)
Sep 25, 2017
1.680
1.700
1.660
1.660
34,847
-0.01(-0.60%)
Sep 22, 2017
1.670
1.700
1.660
1.670
26,700
-0.03(-1.76%)
Sep 21, 2017
1.760
1.760
1.670
1.700
14,100
-0.04(-2.30%)
Sep 20, 2017
1.730
1.770
1.720
1.740
45,217
+0.00(+0.00%)
Sep 19, 2017
1.710
1.740
1.710
1.740
16,165
+0.01(+0.58%)
Sep 18, 2017
1.690
1.740
1.670
1.730
108,726
+0.04(+2.37%)
Sep 15, 2017
1.620
1.690
1.620
1.690
56,600
+0.08(+4.97%)
Sep 14, 2017
1.640
1.640
1.590
1.610
92,526
-0.03(-1.83%)
Sep 13, 2017
1.690
1.700
1.630
1.640
60,013
-0.04(-2.38%)
Sep 12, 2017
1.750
1.750
1.680
1.680
66,657
-0.03(-1.75%)
Sep 11, 2017
1.760
1.760
1.710
1.710
39,290
-0.11(-6.04%)
Sep 08, 2017
1.720
1.820
1.650
1.820
91,209
+0.01(+0.55%)
Sep 07, 2017
1.870
1.910
1.790
1.810
30,318
-0.07(-3.72%)
Sep 06, 2017
1.890
1.900
1.800
1.880
20,750
+0.00(+0.00%)
Sep 05, 2017
1.850
1.950
1.850
1.880
111,974
+0.06(+3.30%)
Sep 01, 2017
1.800
1.870
1.720
1.820
121,060
+0.00(+0.00%)
Aug 31, 2017
1.650
1.850
1.650
1.820
137,806
+0.21(+13.04%)
Aug 30, 2017
1.500
1.690
1.450
1.610
188,814
+0.13(+8.78%)
Aug 29, 2017
1.480
1.560
1.475
1.480
21,410
+0.00(+0.00%)
Aug 28, 2017
1.500
1.500
1.480
1.480
85,052
-0.01(-0.67%)
Aug 25, 2017
1.500
1.540
1.480
1.490
132,793
-0.02(-1.32%)
Aug 24, 2017
1.480
1.510
1.450
1.510
102,524
+0.00(+0.00%)
Aug 23, 2017
1.430
1.510
1.410
1.510
88,800
+0.08(+5.59%)
Aug 22, 2017
1.480
1.480
1.410
1.430
101,900
-0.07(-4.67%)
Aug 21, 2017
1.450
1.500
1.450
1.500
20,225
+0.02(+1.35%)
Aug 18, 2017
1.460
1.510
1.450
1.480
60,194
+0.02(+1.37%)
Aug 17, 2017
1.480
1.500
1.460
1.460
9,710
-0.05(-3.31%)
Aug 16, 2017
1.500
1.510
1.470
1.510
50,750
+0.04(+2.72%)
Aug 15, 2017
1.500
1.500
1.470
1.470
18,340
-0.03(-2.00%)
Aug 14, 2017
1.510
1.510
1.470
1.500
64,260
-0.07(-4.46%)
Aug 11, 2017
1.560
1.570
1.480
1.570
112,575
+0.02(+1.29%)
Aug 10, 2017
1.570
1.590
1.520
1.550
76,332
-0.02(-1.27%)
Aug 09, 2017
1.470
1.660
1.450
1.570
179,726
+0.11(+7.53%)
Aug 08, 2017
1.580
1.580
1.450
1.460
299,913
-0.16(-9.88%)
Aug 04, 2017
1.650
1.670
1.620
1.620
36,785
-0.03(-1.82%)
Aug 03, 2017
1.690
1.710
1.640
1.650
110,740
-0.04(-2.37%)
Aug 02, 2017
1.720
1.720
1.680
1.690
32,700
-0.01(-0.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.