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, 2020
0.7200
0.7400
0.6800
0.7300
197,863
+0.01(+1.39%)
Aug 28, 2020
0.6900
0.7300
0.6900
0.7200
186,467
+0.04(+5.88%)
Aug 27, 2020
0.6800
0.6900
0.6700
0.6800
41,872
+0.00(+0.00%)
Aug 26, 2020
0.6900
0.7000
0.6800
0.6800
113,459
+0.00(+0.00%)
Aug 25, 2020
0.7100
0.7100
0.6800
0.6800
134,885
-0.03(-4.23%)
Aug 24, 2020
0.7100
0.7200
0.7100
0.7100
86,099
+0.02(+2.90%)
Aug 21, 2020
0.6800
0.7200
0.6500
0.6900
1,239,362
-0.14(-16.87%)
Aug 20, 2020
0.8100
0.8300
0.8000
0.8300
35,164
+0.01(+1.22%)
Aug 19, 2020
0.8100
0.8200
0.7900
0.8200
27,929
-0.01(-1.20%)
Aug 18, 2020
0.8500
0.8500
0.8000
0.8300
57,958
-0.02(-2.35%)
Aug 17, 2020
0.8000
0.8700
0.8000
0.8500
59,228
+0.01(+1.19%)
Aug 14, 2020
0.8200
0.8500
0.8200
0.8400
31,626
+0.04(+5.00%)
Aug 13, 2020
0.7900
0.8100
0.7900
0.8000
26,264
+0.02(+2.56%)
Aug 12, 2020
0.8300
0.8700
0.7800
0.7800
180,722
-0.07(-8.24%)
Aug 11, 2020
0.9200
0.9200
0.8500
0.8500
64,329
-0.06(-6.59%)
Aug 10, 2020
0.9500
0.9500
0.9100
0.9100
32,425
-0.05(-5.21%)
Aug 07, 2020
0.9500
0.9600
0.9200
0.9600
40,585
+0.00(+0.00%)
Aug 06, 2020
0.9400
0.9900
0.9100
0.9600
110,459
+0.03(+3.23%)
Aug 05, 2020
0.9500
0.9600
0.9300
0.9300
78,688
-0.01(-1.06%)
Aug 04, 2020
0.9300
0.9500
0.8400
0.9400
149,213
+0.00(+0.00%)
Jul 31, 2020
0.9400
0.9400
0.9400
0
+0.00(+0.00%)
Jul 30, 2020
0.8300
0.9500
0.8300
0.9400
430,775
+0.10(+11.90%)
Jul 29, 2020
0.8000
0.8400
0.7900
0.8400
164,601
+0.05(+6.33%)
Jul 28, 2020
0.8100
0.8300
0.7800
0.7900
66,142
-0.02(-2.47%)
Jul 27, 2020
0.7800
0.8400
0.7800
0.8100
28,510
+0.02(+2.53%)
Jul 24, 2020
0.8000
0.8200
0.7800
0.7900
168,609
-0.01(-1.25%)
Jul 23, 2020
0.7500
0.8000
0.7300
0.8000
122,755
+0.03(+3.90%)
Jul 22, 2020
0.7600
0.7700
0.7600
0.7700
5,508
+0.04(+5.48%)
Jul 21, 2020
0.7700
0.7700
0.7200
0.7300
49,307
-0.02(-2.67%)
Jul 20, 2020
0.8000
0.8000
0.7500
0.7500
18,493
-0.05(-6.25%)
Jul 17, 2020
0.7800
0.8000
0.7800
0.8000
16,883
+0.04(+5.26%)
Jul 16, 2020
0.7000
0.8200
0.7000
0.7600
95,055
+0.08(+11.76%)
Jul 15, 2020
0.6900
0.6900
0.6800
0.6800
9,113
+0.01(+1.49%)
Jul 14, 2020
0.6700
0.6700
0.6700
0.6700
12,028
-0.01(-1.47%)
Jul 13, 2020
0.6800
0.6900
0.6600
0.6800
45,379
-0.01(-1.45%)
Jul 10, 2020
0.6900
0.7000
0.6700
0.6900
60,714
+0.00(+0.00%)
Jul 09, 2020
0.6800
0.6900
0.6700
0.6900
113,150
+0.01(+1.47%)
Jul 08, 2020
0.7000
0.7000
0.6800
0.6800
89,396
-0.02(-2.86%)
Jul 07, 2020
0.7000
0.7100
0.7000
0.7000
32,650
+0.01(+1.45%)
Jul 06, 2020
0.7000
0.7400
0.6700
0.6900
58,166
-0.02(-2.82%)
Jul 03, 2020
0.7200
0.7200
0.7000
0.7100
52,500
-0.03(-4.05%)
Jul 02, 2020
0.7400
0.7600
0.7200
0.7400
109,877
+0.00(+0.00%)
Jun 30, 2020
0.7400
0.7400
0.7400
0
+0.01(+1.37%)
Jun 29, 2020
0.7200
0.7600
0.7200
0.7300
44,101
-0.01(-1.35%)
Jun 26, 2020
0.7300
0.7400
0.7000
0.7400
37,541
+0.00(+0.00%)
Jun 25, 2020
0.7800
0.7800
0.7300
0.7400
81,220
-0.01(-1.33%)
Jun 24, 2020
0.7400
0.7500
0.7100
0.7500
74,535
+0.01(+1.35%)
Jun 23, 2020
0.7500
0.7600
0.7200
0.7400
62,801
-0.01(-1.33%)
Jun 22, 2020
0.8000
0.8000
0.7500
0.7500
90,808
-0.05(-6.25%)
Jun 19, 2020
0.8000
0.8000
0.7700
0.8000
31,204
+0.03(+3.90%)
Jun 18, 2020
0.7900
0.8100
0.7700
0.7700
70,696
-0.02(-2.53%)
Jun 17, 2020
0.7800
0.8100
0.7800
0.7900
119,364
+0.02(+2.60%)
Jun 16, 2020
0.7000
0.7800
0.6800
0.7700
88,416
+0.08(+11.59%)
Jun 15, 2020
0.7400
0.7500
0.6900
0.6900
52,198
-0.05(-6.76%)
Jun 12, 2020
0.7100
0.7600
0.7000
0.7400
59,689
+0.00(+0.00%)
Jun 11, 2020
0.7600
0.8000
0.6800
0.7400
219,209
-0.05(-6.33%)
Jun 10, 2020
0.7400
0.8000
0.7400
0.7900
24,675
+0.02(+2.60%)
Jun 09, 2020
0.8200
0.8300
0.7200
0.7700
204,139
-0.06(-7.23%)
Jun 08, 2020
0.8500
0.8600
0.8200
0.8300
108,960
-0.02(-2.35%)
Jun 05, 2020
0.8200
0.8500
0.8200
0.8500
43,200
+0.00(+0.00%)
Jun 04, 2020
0.8500
0.8500
0.8000
0.8500
58,715
-0.02(-2.30%)
Jun 03, 2020
0.8600
0.8900
0.8600
0.8700
105,406
+0.05(+6.10%)
Jun 02, 2020
0.8500
0.8500
0.7800
0.8200
187,257
-0.06(-6.82%)
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
.