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 (%)
Aug 31, 2017
1.650
1.850
1.650
1.820
137,806
+0.21(+13.04%)
Aug 30, 2017
1.500
1.690
1.450
1.610
188,814
+0.13(+8.78%)
Aug 29, 2017
1.480
1.560
1.475
1.480
21,410
+0.00(+0.00%)
Aug 28, 2017
1.500
1.500
1.480
1.480
85,052
-0.01(-0.67%)
Aug 25, 2017
1.500
1.540
1.480
1.490
132,793
-0.02(-1.32%)
Aug 24, 2017
1.480
1.510
1.450
1.510
102,524
+0.00(+0.00%)
Aug 23, 2017
1.430
1.510
1.410
1.510
88,800
+0.08(+5.59%)
Aug 22, 2017
1.480
1.480
1.410
1.430
101,900
-0.07(-4.67%)
Aug 21, 2017
1.450
1.500
1.450
1.500
20,225
+0.02(+1.35%)
Aug 18, 2017
1.460
1.510
1.450
1.480
60,194
+0.02(+1.37%)
Aug 17, 2017
1.480
1.500
1.460
1.460
9,710
-0.05(-3.31%)
Aug 16, 2017
1.500
1.510
1.470
1.510
50,750
+0.04(+2.72%)
Aug 15, 2017
1.500
1.500
1.470
1.470
18,340
-0.03(-2.00%)
Aug 14, 2017
1.510
1.510
1.470
1.500
64,260
-0.07(-4.46%)
Aug 11, 2017
1.560
1.570
1.480
1.570
112,575
+0.02(+1.29%)
Aug 10, 2017
1.570
1.590
1.520
1.550
76,332
-0.02(-1.27%)
Aug 09, 2017
1.470
1.660
1.450
1.570
179,726
+0.11(+7.53%)
Aug 08, 2017
1.580
1.580
1.450
1.460
299,913
-0.16(-9.88%)
Aug 04, 2017
1.650
1.670
1.620
1.620
36,785
-0.03(-1.82%)
Aug 03, 2017
1.690
1.710
1.640
1.650
110,740
-0.04(-2.37%)
Aug 02, 2017
1.720
1.720
1.680
1.690
32,700
-0.01(-0.59%)
Aug 01, 2017
1.740
1.750
1.680
1.700
53,214
+0.00(+0.00%)
Jul 31, 2017
1.750
1.760
1.700
1.700
140,560
-0.05(-2.86%)
Jul 28, 2017
1.810
1.810
1.680
1.750
170,730
-0.06(-3.31%)
Jul 27, 2017
1.860
1.890
1.810
1.810
27,900
-0.09(-4.74%)
Jul 26, 2017
1.900
1.900
1.890
1.900
13,440
+0.01(+0.53%)
Jul 25, 2017
1.900
1.900
1.860
1.890
38,885
+0.01(+0.53%)
Jul 24, 2017
1.930
1.940
1.880
1.880
14,325
-0.01(-0.53%)
Jul 21, 2017
1.950
1.950
1.880
1.890
145,051
-0.06(-3.08%)
Jul 20, 2017
2.000
2.020
1.950
1.950
56,400
-0.10(-4.88%)
Jul 19, 2017
2.020
2.050
2.000
2.050
70,500
+0.03(+1.49%)
Jul 18, 2017
2.040
2.050
2.020
2.020
115,666
+0.01(+0.50%)
Jul 17, 2017
2.090
2.090
2.010
2.010
62,500
-0.08(-3.83%)
Jul 14, 2017
2.040
2.090
2.010
2.090
44,106
+0.05(+2.45%)
Jul 13, 2017
1.900
2.080
1.840
2.040
161,980
+0.15(+7.94%)
Jul 12, 2017
1.860
1.910
1.850
1.890
47,040
+0.01(+0.53%)
Jul 11, 2017
1.810
1.900
1.810
1.880
101,000
+0.08(+4.44%)
Jul 10, 2017
1.850
1.850
1.790
1.800
7,239
-0.05(-2.70%)
Jul 07, 2017
1.780
1.850
1.780
1.850
32,500
+0.05(+2.78%)
Jul 06, 2017
1.800
1.800
1.760
1.800
9,700
+0.01(+0.56%)
Jul 05, 2017
1.830
1.860
1.750
1.790
33,320
-0.07(-3.76%)
Jul 04, 2017
1.900
1.930
1.860
1.860
69,428
+0.00(+0.00%)
Jul 03, 2017
1.860
1.860
1.860
1.860
0
+0.00(+0.00%)
Jun 30, 2017
1.850
1.910
1.850
1.860
39,046
+0.01(+0.54%)
Jun 29, 2017
1.920
1.920
1.850
1.850
78,475
-0.01(-0.54%)
Jun 28, 2017
1.890
1.940
1.860
1.860
28,300
-0.06(-3.12%)
Jun 27, 2017
1.720
1.930
1.720
1.920
127,605
+0.20(+11.63%)
Jun 26, 2017
1.750
1.750
1.600
1.720
175,795
+0.01(+0.58%)
Jun 23, 2017
1.810
1.820
1.710
1.710
62,100
-0.11(-6.04%)
Jun 22, 2017
1.850
1.870
1.740
1.820
281,362
-0.05(-2.67%)
Jun 21, 2017
2.020
2.020
1.870
1.870
160,315
-0.13(-6.50%)
Jun 20, 2017
2.080
2.080
1.980
2.000
83,846
-0.05(-2.44%)
Jun 19, 2017
2.070
2.100
1.980
2.050
49,130
+0.06(+3.02%)
Jun 16, 2017
2.000
2.000
1.960
1.990
111,450
-0.01(-0.50%)
Jun 15, 2017
1.980
2.030
1.970
2.000
58,080
+0.04(+2.04%)
Jun 14, 2017
2.000
2.100
1.940
1.960
159,890
-0.02(-1.01%)
Jun 13, 2017
2.050
2.050
1.950
1.980
67,400
-0.02(-1.00%)
Jun 12, 2017
2.000
2.060
1.980
2.000
58,450
+0.03(+1.52%)
Jun 09, 2017
2.010
2.050
1.970
1.970
65,523
-0.02(-1.01%)
Jun 08, 2017
2.040
2.040
1.940
1.990
92,772
-0.07(-3.40%)
Jun 07, 2017
2.040
2.090
1.960
2.060
127,050
+0.02(+0.98%)
Jun 06, 2017
2.020
2.090
1.920
2.040
229,335
+0.01(+0.49%)
Jun 05, 2017
2.250
2.250
1.990
2.030
331,455
-0.17(-7.73%)
Jun 02, 2017
2.160
2.330
2.160
2.200
187,475
+0.01(+0.46%)
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
.