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 (%)
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%)
Feb 01, 2018
1.220
1.250
1.210
1.250
83,400
+0.03(+2.46%)
Jan 31, 2018
1.240
1.250
1.220
1.220
37,000
-0.02(-1.61%)
Jan 30, 2018
1.140
1.310
1.200
1.240
66,635
+0.04(+3.33%)
Jan 29, 2018
1.250
1.250
1.200
1.200
138,385
-0.08(-6.25%)
Jan 26, 2018
1.250
1.300
1.230
1.280
149,060
+0.04(+3.23%)
Jan 25, 2018
1.100
1.240
1.100
1.240
162,404
+0.18(+16.98%)
Jan 24, 2018
1.180
1.180
1.050
1.060
186,620
-0.12(-10.17%)
Jan 23, 2018
1.260
1.270
1.180
1.180
204,953
-0.08(-6.35%)
Jan 22, 2018
1.300
1.320
1.260
1.260
126,087
-0.02(-1.56%)
Jan 19, 2018
1.370
1.380
1.280
1.280
29,913
-0.09(-6.57%)
Jan 18, 2018
1.330
1.370
1.260
1.370
59,418
+0.11(+8.73%)
Jan 17, 2018
1.310
1.330
1.260
1.260
82,500
-0.08(-5.97%)
Jan 16, 2018
1.310
1.400
1.300
1.340
75,600
+0.05(+3.88%)
Jan 15, 2018
1.340
1.340
1.260
1.290
105,654
-0.08(-5.84%)
Jan 12, 2018
1.380
1.400
1.330
1.370
23,805
-0.02(-1.44%)
Jan 11, 2018
1.420
1.420
1.300
1.390
100,950
+0.07(+5.30%)
Jan 10, 2018
1.320
1.400
1.300
1.320
68,171
-0.07(-5.04%)
Jan 09, 2018
1.380
1.400
1.300
1.390
117,324
+0.02(+1.46%)
Jan 08, 2018
1.390
1.410
1.370
1.370
68,400
-0.02(-1.44%)
Jan 05, 2018
1.370
1.500
1.370
1.390
118,140
+0.02(+1.46%)
Jan 04, 2018
1.410
1.450
1.370
1.370
46,253
-0.04(-2.84%)
Jan 03, 2018
1.400
1.490
1.400
1.410
41,955
-0.04(-2.76%)
Jan 02, 2018
1.400
1.450
1.390
1.450
80,080
+0.00(+0.00%)
Dec 29, 2017
1.450
1.450
1.450
0
+0.07(+5.07%)
Dec 28, 2017
1.420
1.420
1.370
1.380
75,290
-0.03(-2.13%)
Dec 27, 2017
1.450
1.460
1.400
1.410
50,475
-0.04(-2.76%)
Dec 22, 2017
1.420
1.450
1.410
1.450
41,300
+0.01(+0.69%)
Dec 21, 2017
1.420
1.450
1.400
1.440
38,752
-0.01(-0.69%)
Dec 20, 2017
1.440
1.450
1.380
1.450
100,498
+0.00(+0.00%)
Dec 19, 2017
1.490
1.490
1.420
1.450
74,470
-0.05(-3.33%)
Dec 18, 2017
1.480
1.500
1.450
1.500
69,087
+0.03(+2.04%)
Dec 15, 2017
1.550
1.580
1.470
1.470
109,767
-0.05(-3.29%)
Dec 14, 2017
1.570
1.600
1.510
1.520
59,667
+0.02(+1.33%)
Dec 13, 2017
1.430
1.600
1.410
1.500
192,869
+0.07(+4.90%)
Dec 12, 2017
1.430
1.450
1.430
1.430
53,300
-0.02(-1.38%)
Dec 11, 2017
1.450
1.450
1.430
1.450
79,537
+0.00(+0.00%)
Dec 08, 2017
1.430
1.450
1.430
1.450
93,112
+0.00(+0.00%)
Dec 07, 2017
1.430
1.400
1.450
152,988
+0.02(+1.40%)
Dec 06, 2017
1.430
1.450
1.420
1.430
74,950
-0.02(-1.38%)
Dec 05, 2017
1.410
1.490
1.410
1.450
108,267
-0.03(-2.03%)
Dec 04, 2017
1.520
1.550
1.440
1.480
56,464
-0.02(-1.33%)
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
.