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 (%)
Nov 30, 2018
0.4200
0.4500
0.4200
0.4400
9,500
+0.04(+10.00%)
Nov 29, 2018
0.4100
0.4100
0.4000
0.4000
8,000
-0.02(-4.76%)
Nov 28, 2018
0.4100
0.4200
0.4000
0.4200
70,440
+0.01(+1.20%)
Nov 27, 2018
0.4200
0.4200
0.4100
0.4150
66,800
-0.01(-1.19%)
Nov 26, 2018
0.4600
0.4600
0.4200
0.4200
35,502
-0.02(-4.55%)
Nov 23, 2018
0.4800
0.4800
0.4400
0.4400
167,500
-0.04(-8.33%)
Nov 22, 2018
0.5000
0.5000
0.4550
0.4800
264,238
-0.03(-5.88%)
Nov 21, 2018
0.5500
0.5500
0.4900
0.5100
107,500
-0.02(-3.77%)
Nov 20, 2018
0.5300
0.5300
0.5100
0.5300
35,839
+0.01(+1.92%)
Nov 19, 2018
0.5200
0.5200
0.5200
0.5200
13,645
+0.01(+1.96%)
Nov 16, 2018
0.5100
0.5300
0.5100
0.5100
84,600
-0.04(-7.27%)
Nov 15, 2018
0.5500
0.5500
0.5500
360
+0.00(+0.00%)
Nov 14, 2018
0.5300
0.5500
0.5200
0.5500
26,500
+0.02(+3.77%)
Nov 13, 2018
0.5300
0.5500
0.5300
0.5300
38,000
-0.02(-3.64%)
Nov 12, 2018
0.5700
0.5700
0.5200
0.5500
114,400
-0.01(-1.79%)
Nov 09, 2018
0.5500
0.5600
0.5400
0.5600
87,888
-0.01(-1.75%)
Nov 08, 2018
0.5500
0.5700
0.5500
0.5700
10,500
+0.01(+1.79%)
Nov 07, 2018
0.5700
0.5700
0.5600
0.5600
22,000
+0.00(+0.00%)
Nov 06, 2018
0.6200
0.6200
0.5600
0.5600
16,600
-0.06(-9.68%)
Nov 05, 2018
0.5800
0.6200
0.5800
0.6200
31,500
+0.04(+6.90%)
Nov 02, 2018
0.5900
0.5900
0.5800
0.5800
3,800
+0.00(+0.00%)
Nov 01, 2018
0.5700
0.5800
0.5700
0.5800
7,700
+0.05(+9.43%)
Oct 31, 2018
0.6100
0.6500
0.5300
0.5300
146,621
-0.12(-18.46%)
Oct 30, 2018
0.6000
0.6500
0.5600
0.6500
32,625
+0.05(+8.33%)
Oct 29, 2018
0.6100
0.6100
0.6000
0.6000
32,295
+0.01(+1.69%)
Oct 26, 2018
0.6200
0.6200
0.5900
0.5900
47,979
-0.05(-7.81%)
Oct 25, 2018
0.6400
0.6500
0.6300
0.6400
32,500
+0.00(+0.00%)
Oct 24, 2018
0.6700
0.6700
0.6400
0.6400
84,150
-0.08(-11.11%)
Oct 23, 2018
0.7200
0.7200
0.7200
0.7200
18,725
+0.00(+0.00%)
Oct 22, 2018
0.6900
0.7200
0.6800
0.7200
81,875
+0.04(+5.88%)
Oct 19, 2018
0.6900
0.6900
0.6800
0.6800
26,300
-0.03(-4.23%)
Oct 18, 2018
0.7500
0.7500
0.7100
0.7100
43,600
-0.01(-1.39%)
Oct 17, 2018
0.7200
0.7500
0.7200
0.7200
48,750
+0.03(+4.35%)
Oct 16, 2018
0.7200
0.7200
0.6900
0.6900
12,100
-0.03(-4.17%)
Oct 15, 2018
0.7200
0.7200
0.6900
0.7200
6,000
+0.04(+5.88%)
Oct 12, 2018
0.7000
0.7000
0.6600
0.6800
44,050
-0.02(-2.86%)
Oct 11, 2018
0.7300
0.7300
0.7000
0.7000
14,900
-0.05(-6.67%)
Oct 10, 2018
0.8500
0.8500
0.7500
0.7500
75,000
-0.06(-7.41%)
Oct 09, 2018
0.7500
0.8700
0.7500
0.8100
85,253
+0.06(+8.00%)
Oct 05, 2018
0.7500
0.7500
0.7500
0
-0.02(-2.60%)
Oct 04, 2018
0.6400
0.7700
0.6400
0.7700
143,000
+0.13(+20.31%)
Oct 03, 2018
0.6400
0.7000
0.6400
0.6400
56,739
+0.03(+4.92%)
Oct 02, 2018
0.5700
0.6100
0.5700
0.6100
6,600
+0.05(+8.93%)
Oct 01, 2018
0.5600
0.5700
0.5100
0.5600
177,196
-0.01(-1.75%)
Sep 28, 2018
0.5400
0.5700
0.5400
0.5700
14,500
+0.02(+3.64%)
Sep 27, 2018
0.5700
0.5700
0.5500
0.5500
27,119
-0.05(-8.33%)
Sep 26, 2018
0.6000
0.6000
0.6000
0.6000
24,902
+0.00(+0.00%)
Sep 25, 2018
0.5700
0.6100
0.5700
0.6000
81,400
+0.05(+9.09%)
Sep 24, 2018
0.5700
0.5800
0.5500
0.5500
40,000
-0.02(-3.51%)
Sep 21, 2018
0.5400
0.5700
0.5400
0.5700
88,500
-0.01(-1.72%)
Sep 20, 2018
0.5700
0.6000
0.5400
0.5800
28,650
+0.00(+0.00%)
Sep 19, 2018
0.5800
0.6000
0.5800
0.5800
36,221
-0.01(-1.69%)
Sep 18, 2018
0.5800
0.6000
0.5500
0.5900
56,390
-0.01(-1.67%)
Sep 17, 2018
0.6600
0.6600
0.6000
0.6000
169,300
-0.04(-6.25%)
Sep 14, 2018
0.6600
0.6600
0.6400
0.6400
68,939
-0.02(-3.03%)
Sep 13, 2018
0.6700
0.6800
0.6600
0.6600
88,750
-0.02(-2.94%)
Sep 12, 2018
0.6600
0.6800
0.6600
0.6800
41,500
+0.02(+3.03%)
Sep 11, 2018
0.6600
0.7100
0.6600
0.6600
2,000
+0.02(+3.13%)
Sep 10, 2018
0.6800
0.6900
0.6300
0.6400
44,899
-0.06(-8.57%)
Sep 05, 2018
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
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
.