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 (%)
Mar 31, 2017
3.730
3.750
3.500
3.600
288,496
-0.12(-3.23%)
Mar 30, 2017
3.600
3.750
3.590
3.720
123,702
+0.15(+4.20%)
Mar 29, 2017
3.600
3.650
3.510
3.570
93,641
-0.01(-0.28%)
Mar 28, 2017
3.600
3.610
3.410
3.580
124,964
-0.01(-0.28%)
Mar 27, 2017
3.270
3.590
3.200
3.590
152,145
+0.26(+7.81%)
Mar 24, 2017
3.410
3.740
3.310
3.330
127,299
-0.03(-0.89%)
Mar 23, 2017
3.160
3.390
3.100
3.360
68,720
+0.18(+5.66%)
Mar 22, 2017
3.090
3.190
2.780
3.180
241,209
+0.16(+5.30%)
Mar 21, 2017
3.230
3.380
3.010
3.020
259,353
-0.22(-6.79%)
Mar 20, 2017
3.110
3.350
3.110
3.240
262,997
+0.18(+5.88%)
Mar 17, 2017
2.890
3.150
2.890
3.060
125,762
+0.21(+7.37%)
Mar 16, 2017
2.830
2.880
2.760
2.850
98,958
+0.05(+1.79%)
Mar 15, 2017
2.980
2.980
2.800
2.800
43,900
-0.06(-2.10%)
Mar 14, 2017
2.950
2.970
2.830
2.860
65,987
-0.14(-4.67%)
Mar 13, 2017
2.900
3.050
2.880
3.000
186,785
+0.10(+3.45%)
Mar 10, 2017
2.610
2.900
2.600
2.900
302,695
+0.32(+12.40%)
Mar 09, 2017
2.540
2.640
2.460
2.580
155,876
+0.06(+2.38%)
Mar 08, 2017
2.550
2.600
2.500
2.520
211,770
-0.05(-1.95%)
Mar 07, 2017
2.570
2.690
2.500
2.570
451,774
+0.06(+2.39%)
Mar 06, 2017
2.670
2.990
2.510
2.510
112,979
-0.14(-5.28%)
Mar 03, 2017
2.550
2.650
2.520
2.650
80,930
+0.15(+6.00%)
Mar 02, 2017
2.570
2.650
2.380
2.500
138,795
-0.15(-5.66%)
Mar 01, 2017
2.500
2.650
2.500
2.650
70,408
+0.15(+6.00%)
Feb 28, 2017
2.500
2.600
2.420
2.500
58,538
+0.00(+0.00%)
Feb 27, 2017
2.400
2.550
2.350
2.500
90,470
+0.10(+4.17%)
Feb 24, 2017
2.300
2.400
2.280
2.400
46,490
+0.09(+3.90%)
Feb 23, 2017
2.350
2.410
2.310
2.310
34,219
-0.09(-3.75%)
Feb 22, 2017
2.350
2.400
2.340
2.400
43,300
+0.01(+0.42%)
Feb 21, 2017
2.380
2.400
2.310
2.390
69,504
+0.01(+0.42%)
Feb 17, 2017
2.380
2.380
2.380
0
-0.10(-4.03%)
Feb 16, 2017
2.520
2.520
2.430
2.480
34,050
-0.04(-1.59%)
Feb 15, 2017
2.480
2.550
2.420
2.520
83,631
+0.12(+5.00%)
Feb 14, 2017
2.350
2.490
2.280
2.400
156,563
+0.10(+4.35%)
Feb 13, 2017
2.250
2.370
2.250
2.300
53,700
+0.08(+3.60%)
Feb 10, 2017
2.210
2.330
2.210
2.220
58,880
+0.05(+2.30%)
Feb 09, 2017
2.210
2.240
2.170
2.170
63,060
+0.00(+0.00%)
Feb 08, 2017
2.010
2.230
2.010
2.170
193,714
+0.17(+8.50%)
Feb 07, 2017
2.060
2.060
1.970
2.000
91,582
-0.04(-1.96%)
Feb 06, 2017
2.090
2.090
2.040
2.040
22,955
+0.01(+0.49%)
Feb 03, 2017
1.980
2.090
1.960
2.030
46,620
+0.08(+4.10%)
Feb 02, 2017
1.970
2.000
1.940
1.950
48,680
-0.01(-0.51%)
Feb 01, 2017
1.940
1.970
1.940
1.960
24,466
+0.02(+1.03%)
Jan 31, 2017
1.990
1.990
1.920
1.940
110,891
-0.06(-3.00%)
Jan 30, 2017
2.030
2.030
1.960
2.000
48,749
-0.02(-0.99%)
Jan 27, 2017
2.030
2.050
2.010
2.020
17,650
-0.03(-1.46%)
Jan 26, 2017
1.960
2.050
1.960
2.050
82,650
+0.07(+3.54%)
Jan 25, 2017
2.000
2.010
1.950
1.980
51,500
-0.01(-0.50%)
Jan 24, 2017
1.970
1.990
1.970
1.990
36,612
+0.01(+0.51%)
Jan 23, 2017
2.000
2.000
1.960
1.980
30,000
-0.02(-1.00%)
Jan 20, 2017
1.990
2.030
1.960
2.000
8,380
+0.00(+0.00%)
Jan 19, 2017
2.030
2.050
1.950
2.000
58,700
+0.05(+2.56%)
Jan 18, 2017
1.960
2.000
1.950
1.950
22,500
-0.01(-0.51%)
Jan 17, 2017
2.000
2.030
1.960
1.960
45,155
-0.04(-2.00%)
Jan 16, 2017
2.000
2.010
1.990
2.000
19,700
+0.01(+0.50%)
Jan 13, 2017
2.020
2.120
1.990
1.990
46,422
-0.02(-1.00%)
Jan 12, 2017
1.900
2.120
1.900
2.010
74,993
+0.14(+7.49%)
Jan 11, 2017
1.920
1.920
1.870
1.870
12,807
-0.06(-3.11%)
Jan 10, 2017
1.960
1.960
1.910
1.930
19,470
-0.04(-2.03%)
Jan 09, 2017
1.920
1.970
1.880
1.970
25,908
+0.06(+3.14%)
Jan 06, 2017
2.040
2.040
1.900
1.910
66,025
-0.13(-6.37%)
Jan 05, 2017
2.000
2.040
1.910
2.040
70,110
+0.06(+3.03%)
Jan 04, 2017
1.950
2.090
1.860
1.980
106,274
+0.05(+2.59%)
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
.