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 (%)
Dec 29, 2017
1.450
1.450
1.450
0
+0.07(+5.07%)
Dec 28, 2017
1.420
1.420
1.370
1.380
75,290
-0.03(-2.13%)
Dec 27, 2017
1.450
1.460
1.400
1.410
50,475
-0.04(-2.76%)
Dec 22, 2017
1.420
1.450
1.410
1.450
41,300
+0.01(+0.69%)
Dec 21, 2017
1.420
1.450
1.400
1.440
38,752
-0.01(-0.69%)
Dec 20, 2017
1.440
1.450
1.380
1.450
100,498
+0.00(+0.00%)
Dec 19, 2017
1.490
1.490
1.420
1.450
74,470
-0.05(-3.33%)
Dec 18, 2017
1.480
1.500
1.450
1.500
69,087
+0.03(+2.04%)
Dec 15, 2017
1.550
1.580
1.470
1.470
109,767
-0.05(-3.29%)
Dec 14, 2017
1.570
1.600
1.510
1.520
59,667
+0.02(+1.33%)
Dec 13, 2017
1.430
1.600
1.410
1.500
192,869
+0.07(+4.90%)
Dec 12, 2017
1.430
1.450
1.430
1.430
53,300
-0.02(-1.38%)
Dec 11, 2017
1.450
1.450
1.430
1.450
79,537
+0.00(+0.00%)
Dec 08, 2017
1.430
1.450
1.430
1.450
93,112
+0.00(+0.00%)
Dec 07, 2017
1.430
1.400
1.450
152,988
+0.02(+1.40%)
Dec 06, 2017
1.430
1.450
1.420
1.430
74,950
-0.02(-1.38%)
Dec 05, 2017
1.410
1.490
1.410
1.450
108,267
-0.03(-2.03%)
Dec 04, 2017
1.520
1.550
1.440
1.480
56,464
-0.02(-1.33%)
Dec 01, 2017
1.390
1.530
1.390
1.500
88,220
+0.11(+7.91%)
Nov 30, 2017
1.390
1.400
1.310
1.390
175,199
+0.01(+0.72%)
Nov 29, 2017
1.470
1.470
1.350
1.380
268,715
-0.10(-6.76%)
Nov 28, 2017
1.470
1.500
1.450
1.480
91,695
+0.02(+1.37%)
Nov 27, 2017
1.520
1.520
1.450
1.460
66,750
-0.05(-3.31%)
Nov 24, 2017
1.530
1.540
1.510
1.510
45,495
+0.00(+0.00%)
Nov 23, 2017
1.530
1.550
1.480
1.510
40,353
-0.04(-2.58%)
Nov 22, 2017
1.550
1.550
1.550
1.550
6,400
+0.01(+0.65%)
Nov 21, 2017
1.600
1.600
1.530
1.540
42,014
-0.08(-4.94%)
Nov 20, 2017
1.680
1.680
1.600
1.620
12,115
-0.05(-2.99%)
Nov 17, 2017
1.690
1.710
1.670
1.670
34,360
-0.01(-0.60%)
Nov 16, 2017
1.650
1.690
1.630
1.680
66,410
+0.08(+5.00%)
Nov 15, 2017
1.600
1.660
1.600
1.600
39,000
+0.00(+0.00%)
Nov 14, 2017
1.600
1.750
1.560
1.600
165,750
+0.00(+0.00%)
Nov 13, 2017
1.650
1.650
1.580
1.600
59,300
-0.06(-3.61%)
Nov 10, 2017
1.580
1.690
1.540
1.660
112,897
+0.12(+7.79%)
Nov 09, 2017
1.580
1.580
1.540
1.540
52,457
+0.02(+1.32%)
Nov 08, 2017
1.490
1.600
1.490
1.520
48,634
+0.03(+2.01%)
Nov 07, 2017
1.460
1.550
1.460
1.490
87,109
-0.03(-1.97%)
Nov 06, 2017
1.450
1.550
1.430
1.520
52,136
+0.03(+2.01%)
Nov 03, 2017
1.500
1.500
1.460
1.490
78,100
+0.00(+0.00%)
Nov 02, 2017
1.560
1.560
1.480
1.490
81,305
-0.07(-4.49%)
Nov 01, 2017
1.600
1.600
1.560
1.560
69,555
-0.02(-1.27%)
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%)
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
.