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 (%)
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%)
Apr 02, 2018
1.240
1.240
1.200
1.200
2,100
-0.02(-1.64%)
Mar 29, 2018
1.220
1.220
1.220
0
-0.01(-0.81%)
Mar 28, 2018
1.260
1.260
1.210
1.230
203,025
+0.01(+0.82%)
Mar 27, 2018
1.300
1.310
1.220
1.220
131,693
-0.05(-3.94%)
Mar 26, 2018
1.250
1.300
1.250
1.270
346,825
+0.05(+4.10%)
Mar 23, 2018
1.430
1.430
1.220
1.220
338,711
-0.16(-11.59%)
Mar 22, 2018
1.150
1.430
1.150
1.380
267,830
+0.27(+24.32%)
Mar 21, 2018
1.080
1.110
1.080
1.110
7,994
-0.01(-0.89%)
Mar 20, 2018
1.120
1.120
1.100
1.120
10,369
-0.03(-2.61%)
Mar 19, 2018
1.130
1.200
1.130
1.150
28,400
+0.03(+2.68%)
Mar 16, 2018
1.150
1.150
1.110
1.120
14,000
+0.01(+0.90%)
Mar 15, 2018
1.140
1.150
1.110
1.110
22,900
-0.04(-3.48%)
Mar 14, 2018
1.140
1.150
1.140
1.150
4,000
+0.00(+0.00%)
Mar 13, 2018
1.130
1.150
1.100
1.150
68,500
+0.03(+2.68%)
Mar 12, 2018
1.150
1.200
1.110
1.120
179,331
-0.01(-0.88%)
Mar 09, 2018
1.090
1.160
1.080
1.130
74,900
+0.00(+0.00%)
Mar 08, 2018
1.080
1.150
1.080
1.130
61,650
+0.03(+2.73%)
Mar 07, 2018
1.100
1.140
1.100
1.100
55,000
+0.06(+5.77%)
Mar 06, 2018
1.030
1.050
1.010
1.040
41,488
+0.03(+2.97%)
Mar 05, 2018
1.110
1.110
1.010
1.010
50,595
-0.13(-11.40%)
Mar 02, 2018
1.050
1.220
1.050
1.140
68,938
+0.00(+0.00%)
Mar 01, 2018
1.110
1.140
1.110
1.140
25,920
+0.04(+3.64%)
Feb 28, 2018
1.160
1.180
1.100
1.100
17,645
-0.05(-4.35%)
Feb 27, 2018
1.100
1.160
1.080
1.150
80,300
+0.04(+3.60%)
Feb 26, 2018
1.120
1.170
1.090
1.110
9,776
+0.03(+2.78%)
Feb 23, 2018
1.110
1.140
1.080
1.080
10,265
+0.00(+0.00%)
Feb 22, 2018
1.140
1.240
1.070
1.080
5,200
+0.05(+4.85%)
Feb 21, 2018
1.110
1.110
1.010
1.030
79,928
-0.07(-6.36%)
Feb 20, 2018
1.100
1.120
1.100
1.100
22,159
-0.02(-1.79%)
Feb 16, 2018
1.120
1.120
1.120
0
-0.02(-1.75%)
Feb 15, 2018
1.190
1.200
1.130
1.140
19,800
+0.01(+0.88%)
Feb 14, 2018
1.190
1.220
1.130
1.130
95,850
-0.07(-5.83%)
Feb 13, 2018
1.110
1.200
1.100
1.200
80,600
+0.13(+12.15%)
Feb 12, 2018
1.060
1.150
1.060
1.070
32,900
+0.02(+1.90%)
Feb 09, 2018
1.030
1.060
1.010
1.050
63,607
+0.01(+0.96%)
Feb 08, 2018
1.110
1.120
1.030
1.040
35,550
-0.02(-1.89%)
Feb 07, 2018
1.050
1.190
1.040
1.060
88,375
-0.01(-0.93%)
Feb 06, 2018
1.150
1.150
1.070
1.070
23,118
-0.08(-6.96%)
Feb 05, 2018
1.250
1.250
1.120
1.150
14,240
-0.06(-4.96%)
Feb 02, 2018
1.250
1.300
1.210
1.210
77,320
-0.04(-3.20%)
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
.