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 (%)
May 31, 2017
2.000
2.200
2.000
2.060
307,671
-0.19(-8.44%)
May 30, 2017
2.380
2.390
2.220
2.250
69,541
-0.12(-5.06%)
May 29, 2017
2.450
2.450
2.370
2.370
13,885
-0.07(-2.87%)
May 26, 2017
2.440
2.440
2.330
2.440
40,559
+0.03(+1.24%)
May 25, 2017
2.350
2.450
2.350
2.410
25,842
+0.01(+0.42%)
May 24, 2017
2.500
2.500
2.380
2.400
75,910
-0.09(-3.61%)
May 23, 2017
2.430
2.540
2.430
2.490
27,904
+0.07(+2.89%)
May 19, 2017
2.400
2.480
2.380
2.420
69,592
+0.04(+1.68%)
May 18, 2017
2.490
2.510
2.300
2.380
307,462
-0.12(-4.80%)
May 17, 2017
2.730
2.730
2.410
2.500
434,427
-0.25(-9.09%)
May 16, 2017
2.760
2.790
2.740
2.750
33,750
-0.04(-1.43%)
May 15, 2017
2.780
2.800
2.760
2.790
33,641
-0.03(-1.06%)
May 12, 2017
2.760
2.830
2.760
2.820
31,810
+0.06(+2.17%)
May 11, 2017
2.790
2.800
2.730
2.760
81,120
-0.06(-2.13%)
May 10, 2017
2.800
2.820
2.790
2.820
64,800
+0.00(+0.00%)
May 09, 2017
2.830
2.880
2.810
2.820
76,016
+0.00(+0.00%)
May 08, 2017
2.820
2.920
2.790
2.820
85,896
+0.00(+0.00%)
May 05, 2017
2.700
2.900
2.680
2.820
79,745
+0.11(+4.06%)
May 04, 2017
2.770
2.770
2.660
2.710
90,250
-0.06(-2.17%)
May 03, 2017
2.950
2.950
2.730
2.770
170,222
-0.20(-6.73%)
May 02, 2017
3.000
3.050
2.950
2.970
127,350
+0.02(+0.68%)
May 01, 2017
2.950
3.100
2.900
2.950
157,455
-0.01(-0.34%)
Apr 28, 2017
2.940
3.000
2.850
2.960
40,475
+0.08(+2.78%)
Apr 27, 2017
3.150
3.150
2.850
2.880
84,547
-0.25(-7.99%)
Apr 26, 2017
3.000
3.190
2.980
3.130
180,116
+0.17(+5.74%)
Apr 25, 2017
2.630
2.990
2.570
2.960
209,185
+0.28(+10.45%)
Apr 24, 2017
2.880
2.900
2.680
2.680
221,584
-0.21(-7.27%)
Apr 21, 2017
3.050
3.050
2.810
2.890
218,552
-0.13(-4.30%)
Apr 20, 2017
3.100
3.100
3.020
3.020
55,061
-0.08(-2.58%)
Apr 19, 2017
3.080
3.120
3.070
3.100
124,459
+0.03(+0.98%)
Apr 18, 2017
3.150
3.150
3.040
3.070
59,911
-0.05(-1.60%)
Apr 17, 2017
3.040
3.220
3.010
3.120
75,100
+0.07(+2.30%)
Apr 13, 2017
3.050
3.060
2.980
3.050
79,775
+0.05(+1.67%)
Apr 12, 2017
3.090
3.130
2.920
3.000
200,729
-0.11(-3.54%)
Apr 11, 2017
3.030
3.200
3.010
3.110
172,137
+0.11(+3.67%)
Apr 10, 2017
3.060
3.150
2.960
3.000
150,278
-0.06(-1.96%)
Apr 07, 2017
3.250
3.250
2.970
3.060
324,767
-0.19(-5.85%)
Apr 06, 2017
3.350
3.380
3.220
3.250
91,900
-0.09(-2.69%)
Apr 05, 2017
3.410
3.410
3.340
3.340
65,556
-0.06(-1.76%)
Apr 04, 2017
3.450
3.450
3.300
3.400
133,300
-0.07(-2.02%)
Apr 03, 2017
3.600
3.600
3.350
3.470
84,233
-0.13(-3.61%)
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%)
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
.