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 (%)
Jun 29, 2018
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jun 28, 2018
0.7900
0.7900
0.7000
0.7000
69,030
-0.07(-9.09%)
Jun 27, 2018
0.7400
0.7800
0.7400
0.7700
39,500
+0.04(+5.48%)
Jun 26, 2018
0.7300
0.7300
0.7000
0.7300
32,000
+0.00(+0.00%)
Jun 25, 2018
0.7000
0.7600
0.7000
0.7300
114,600
+0.04(+5.80%)
Jun 22, 2018
0.6500
0.6900
0.6400
0.6900
138,200
+0.02(+2.99%)
Jun 21, 2018
0.6700
0.6800
0.6400
0.6700
79,838
+0.00(+0.00%)
Jun 20, 2018
0.6900
0.6900
0.6400
0.6700
110,807
-0.02(-2.90%)
Jun 19, 2018
0.6700
0.6900
0.6700
0.6900
49,232
-0.01(-1.43%)
Jun 18, 2018
0.7000
0.7300
0.6800
0.7000
97,068
+0.00(+0.00%)
Jun 15, 2018
0.7300
0.6900
0.7000
68,567
+0.01(+1.45%)
Jun 14, 2018
0.7200
0.7200
0.6900
0.6900
49,785
-0.05(-6.76%)
Jun 13, 2018
0.7200
0.7400
0.6800
0.7400
101,817
+0.02(+2.78%)
Jun 12, 2018
0.7800
0.8000
0.7100
0.7200
92,139
-0.04(-5.26%)
Jun 11, 2018
0.8200
0.8200
0.7600
0.7600
80,662
-0.06(-7.32%)
Jun 08, 2018
0.8200
0.8200
0.7900
0.8200
75,463
-0.01(-1.20%)
Jun 07, 2018
0.8500
0.8600
0.8000
0.8300
67,350
-0.01(-1.19%)
Jun 06, 2018
0.8500
0.8600
0.8200
0.8400
78,100
-0.01(-1.18%)
Jun 05, 2018
0.8500
0.8800
0.8400
0.8500
113,000
-0.02(-2.30%)
Jun 04, 2018
0.9000
0.9000
0.8700
0.8700
31,500
-0.04(-4.40%)
Jun 01, 2018
0.8000
0.9100
0.8000
0.9100
76,450
+0.10(+12.35%)
May 31, 2018
0.8400
0.8800
0.8000
0.8100
174,950
-0.08(-8.99%)
May 30, 2018
0.8700
0.8900
0.8600
0.8900
51,600
+0.01(+1.14%)
May 29, 2018
0.9100
0.9100
0.8700
0.8800
45,099
-0.05(-5.38%)
May 28, 2018
0.9500
0.9900
0.9300
0.9300
34,000
-0.04(-4.12%)
May 25, 2018
0.9300
1.000
0.9300
0.9700
17,100
+0.06(+6.59%)
May 24, 2018
1.000
1.000
0.9100
0.9100
52,270
-0.09(-9.00%)
May 23, 2018
1.000
1.000
1.000
1.000
36,500
-0.02(-1.96%)
May 22, 2018
1.000
1.040
1.000
1.020
100,322
+0.07(+7.37%)
May 18, 2018
0.9500
0.9500
0.9500
0
+0.05(+5.56%)
May 17, 2018
0.8800
0.9000
0.8700
0.9000
66,022
+0.02(+2.27%)
May 16, 2018
0.8800
0.9000
0.8800
0.8800
31,200
-0.01(-1.12%)
May 15, 2018
0.9000
0.9000
0.8700
0.8900
46,500
-0.01(-1.11%)
May 14, 2018
0.9400
0.9400
0.8900
0.9000
49,190
-0.05(-5.26%)
May 11, 2018
0.9700
0.9700
0.9000
0.9500
11,500
-0.03(-3.06%)
May 10, 2018
0.8900
0.9300
0.8900
0.9800
34,275
+0.09(+10.11%)
May 09, 2018
0.8700
0.9000
0.8600
0.8900
62,050
+0.03(+3.49%)
May 08, 2018
0.8800
0.8800
0.8300
0.8600
179,990
-0.04(-4.44%)
May 07, 2018
0.9000
0.9500
0.8600
0.9000
73,211
+0.01(+1.12%)
May 04, 2018
0.9400
0.9400
0.8800
0.8900
62,179
-0.07(-7.29%)
May 03, 2018
0.9300
0.9600
0.9000
0.9600
13,400
+0.07(+7.87%)
May 02, 2018
0.9800
1.040
0.8900
0.8900
217,526
-0.11(-11.00%)
May 01, 2018
1.050
1.050
0.9600
1.000
83,570
-0.06(-5.66%)
Apr 30, 2018
1.070
1.070
1.030
1.060
24,430
+0.01(+0.95%)
Apr 27, 2018
1.090
1.090
1.050
1.050
67,000
-0.04(-3.67%)
Apr 26, 2018
1.090
1.110
1.090
1.090
14,800
+0.00(+0.00%)
Apr 25, 2018
1.090
1.090
1.090
1.090
36,600
-0.01(-0.91%)
Apr 24, 2018
1.100
1.100
1.090
1.100
11,600
-0.06(-5.17%)
Apr 23, 2018
1.100
1.160
1.070
1.160
68,290
+0.03(+2.65%)
Apr 20, 2018
1.100
1.130
1.100
1.130
32,200
+0.03(+2.73%)
Apr 19, 2018
1.110
1.130
1.070
1.100
36,200
-0.01(-0.90%)
Apr 18, 2018
1.070
1.130
1.070
1.110
57,300
+0.04(+3.74%)
Apr 17, 2018
1.080
1.090
1.040
1.070
50,800
+0.02(+1.90%)
Apr 16, 2018
1.070
1.100
1.020
1.050
27,558
-0.02(-1.87%)
Apr 13, 2018
1.070
1.090
1.030
1.070
34,000
+0.01(+0.94%)
Apr 12, 2018
1.130
1.140
1.060
1.060
64,008
-0.11(-9.40%)
Apr 11, 2018
1.160
1.170
1.140
1.170
15,800
+0.01(+0.86%)
Apr 10, 2018
1.150
1.190
1.150
1.160
27,673
+0.03(+2.65%)
Apr 09, 2018
1.150
1.180
1.120
1.130
6,425
-0.02(-1.74%)
Apr 06, 2018
1.220
1.250
1.150
1.150
19,400
-0.07(-5.74%)
Apr 05, 2018
1.180
1.250
1.180
1.220
18,850
-0.03(-2.40%)
Apr 04, 2018
1.200
1.250
1.200
1.250
39,800
+0.05(+4.17%)
Apr 03, 2018
1.220
1.250
1.200
1.200
60,836
+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
.