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 (%)
Sep 30, 2020
0.7400
0.8200
0.7400
0.8200
181,730
+0.06(+7.89%)
Sep 29, 2020
0.8100
0.8700
0.7400
0.7600
277,668
-0.06(-7.32%)
Sep 28, 2020
0.7600
0.8200
0.7600
0.8200
153,526
+0.07(+9.33%)
Sep 25, 2020
0.7800
0.7800
0.7500
0.7500
38,877
-0.01(-1.32%)
Sep 24, 2020
0.7500
0.7800
0.7500
0.7600
37,568
+0.01(+1.33%)
Sep 23, 2020
0.7900
0.7900
0.7500
0.7500
69,920
-0.04(-5.06%)
Sep 22, 2020
0.8300
0.8300
0.7900
0.7900
16,802
+0.02(+2.60%)
Sep 21, 2020
0.8800
0.8800
0.7500
0.7700
486,987
-0.09(-10.47%)
Sep 18, 2020
0.8800
0.8800
0.8400
0.8600
136,169
+0.04(+4.88%)
Sep 17, 2020
0.8600
0.8700
0.8100
0.8200
291,466
-0.04(-4.65%)
Sep 16, 2020
0.8600
0.8900
0.8600
0.8600
116,251
+0.01(+1.18%)
Sep 15, 2020
0.9000
0.9000
0.8400
0.8500
41,194
-0.03(-3.41%)
Sep 14, 2020
0.9000
0.9200
0.8800
0.8800
146,201
-0.01(-1.12%)
Sep 11, 2020
0.8200
0.9100
0.8100
0.8900
284,915
+0.08(+9.88%)
Sep 10, 2020
0.7200
0.8300
0.7200
0.8100
383,227
+0.06(+8.00%)
Sep 09, 2020
0.6900
0.7500
0.6800
0.7500
551,743
+0.06(+8.70%)
Sep 08, 2020
0.7000
0.7100
0.6800
0.6900
204,291
+0.01(+1.47%)
Sep 04, 2020
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Sep 03, 2020
0.6900
0.6900
0.6800
0.6800
157,716
-0.01(-1.45%)
Sep 02, 2020
0.7100
0.7100
0.6800
0.6900
100,255
-0.03(-4.17%)
Sep 01, 2020
0.7300
0.7300
0.7000
0.7200
157,441
-0.01(-1.37%)
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%)
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
.