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 (%)
Apr 30, 2021
0.2400
0.2450
0.2350
0.2350
102,227
-0.01(-2.08%)
Apr 29, 2021
0.2450
0.2450
0.2350
0.2400
157,961
-0.01(-2.04%)
Apr 28, 2021
0.2400
0.2500
0.2350
0.2450
163,259
+0.01(+2.08%)
Apr 27, 2021
0.2350
0.2400
0.2350
0.2400
90,371
+0.00(+0.00%)
Apr 26, 2021
0.2400
0.2400
0.2300
0.2400
146,389
+0.00(+0.00%)
Apr 23, 2021
0.2400
0.2400
0.2300
0.2400
117,238
+0.01(+2.13%)
Apr 22, 2021
0.2500
0.2500
0.2300
0.2350
134,384
-0.01(-4.08%)
Apr 21, 2021
0.2300
0.2500
0.2300
0.2450
78,713
+0.01(+4.26%)
Apr 20, 2021
0.2300
0.2400
0.2300
0.2350
208,804
-0.01(-2.08%)
Apr 19, 2021
0.2450
0.2450
0.2350
0.2400
145,600
+0.00(+0.00%)
Apr 16, 2021
0.2500
0.2500
0.2350
0.2400
290,853
-0.01(-4.00%)
Apr 15, 2021
0.2500
0.2550
0.2400
0.2500
232,070
+0.00(+0.00%)
Apr 14, 2021
0.2550
0.2550
0.2500
0.2500
114,577
-0.01(-3.85%)
Apr 13, 2021
0.2600
0.2700
0.2500
0.2600
150,299
-0.01(-3.70%)
Apr 12, 2021
0.2750
0.2750
0.2600
0.2700
143,441
-0.01(-1.82%)
Apr 09, 2021
0.2750
0.2750
0.2700
0.2750
142,351
+0.00(+0.00%)
Apr 08, 2021
0.2800
0.2800
0.2650
0.2750
217,785
+0.00(+0.00%)
Apr 07, 2021
0.2750
0.2800
0.2700
0.2750
87,152
+0.00(+0.00%)
Apr 06, 2021
0.2700
0.2750
0.2600
0.2750
83,163
+0.01(+3.77%)
Apr 05, 2021
0.2650
0.2750
0.2600
0.2650
167,176
+0.00(+0.00%)
Apr 01, 2021
0.2650
0.2650
0.2650
0
+0.01(+3.92%)
Mar 31, 2021
0.2500
0.2550
0.2450
0.2550
147,525
+0.01(+2.00%)
Mar 30, 2021
0.2450
0.2500
0.2400
0.2500
176,935
-0.01(-1.96%)
Mar 29, 2021
0.2550
0.2550
0.2500
0.2550
268,213
+0.00(+0.00%)
Mar 26, 2021
0.2550
0.2600
0.2500
0.2550
231,144
-0.01(-1.92%)
Mar 25, 2021
0.2500
0.2600
0.2500
0.2600
126,618
+0.01(+4.00%)
Mar 24, 2021
0.2650
0.2700
0.2500
0.2500
292,100
-0.02(-7.41%)
Mar 23, 2021
0.2800
0.2800
0.2600
0.2700
359,693
-0.01(-3.57%)
Mar 22, 2021
0.2850
0.2850
0.2650
0.2800
335,984
+0.00(+0.00%)
Mar 19, 2021
0.2800
0.2800
0.2700
0.2800
98,767
+0.01(+1.82%)
Mar 18, 2021
0.2900
0.2900
0.2700
0.2750
225,669
-0.01(-3.51%)
Mar 17, 2021
0.2800
0.2900
0.2700
0.2850
273,020
+0.00(+0.00%)
Mar 16, 2021
0.2800
0.2850
0.2800
0.2850
289,297
+0.00(+0.00%)
Mar 15, 2021
0.2900
0.3000
0.2800
0.2850
579,269
+0.00(+1.79%)
Mar 12, 2021
0.2900
0.2900
0.2800
0.2800
130,544
-0.00(-1.75%)
Mar 11, 2021
0.3050
0.3050
0.2800
0.2850
576,625
-0.02(-5.00%)
Mar 10, 2021
0.2850
0.3100
0.2850
0.3000
1,069,449
+0.01(+3.45%)
Mar 09, 2021
0.2950
0.2950
0.2800
0.2900
366,147
+0.00(+0.00%)
Mar 08, 2021
0.2900
0.2950
0.2800
0.2900
454,471
+0.01(+3.57%)
Mar 05, 2021
0.2900
0.2900
0.2400
0.2800
1,455,870
-0.01(-3.45%)
Mar 04, 2021
0.3000
0.3000
0.2700
0.2900
796,312
+0.00(+0.00%)
Mar 03, 2021
0.2900
0.3000
0.2800
0.2900
419,818
+0.00(+0.00%)
Mar 02, 2021
0.3150
0.3200
0.2850
0.2900
1,094,245
-0.01(-3.33%)
Mar 01, 2021
0.3100
0.3100
0.2850
0.3000
449,638
+0.01(+1.69%)
Feb 26, 2021
0.3050
0.3050
0.2650
0.2950
945,045
-0.01(-3.28%)
Feb 25, 2021
0.3400
0.3400
0.3000
0.3050
591,093
-0.03(-7.58%)
Feb 24, 2021
0.3250
0.3400
0.3250
0.3300
567,282
+0.01(+3.13%)
Feb 23, 2021
0.3300
0.3300
0.2600
0.3200
1,231,878
-0.02(-5.88%)
Feb 22, 2021
0.3450
0.3450
0.3300
0.3400
834,880
-0.01(-2.86%)
Feb 19, 2021
0.3600
0.3600
0.3300
0.3500
1,151,428
-0.01(-2.78%)
Feb 18, 2021
0.3650
0.3650
0.3300
0.3600
1,377,986
-0.02(-5.26%)
Feb 17, 2021
0.3750
0.3800
0.3500
0.3800
2,005,157
+0.03(+7.04%)
Feb 16, 2021
0.3700
0.3750
0.3350
0.3550
1,962,960
+0.05(+16.39%)
Feb 12, 2021
0.3050
0.3050
0.3050
0
-0.02(-4.69%)
Feb 11, 2021
0.3550
0.4200
0.3150
0.3200
8,756,966
+0.02(+6.67%)
Feb 10, 2021
0.2800
0.3000
0.2600
0.3000
1,595,876
+0.03(+11.11%)
Feb 09, 2021
0.2800
0.2800
0.2550
0.2700
1,324,017
+0.01(+1.89%)
Feb 08, 2021
0.2600
0.2850
0.2550
0.2650
1,992,735
+0.02(+6.00%)
Feb 05, 2021
0.2100
0.2550
0.2100
0.2500
2,235,850
+0.04(+19.05%)
Feb 04, 2021
0.2250
0.2250
0.2100
0.2100
540,901
-0.01(-4.55%)
Feb 03, 2021
0.2250
0.2250
0.2150
0.2200
417,830
-0.01(-2.22%)
Feb 02, 2021
0.2100
0.2250
0.2100
0.2250
752,093
+0.02(+7.14%)
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
.