Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.8200 0.8700 0.8200 0.8600 321,189 +0.04(+4.88%)
May 28, 2020 0.7600 0.8800 0.7600 0.8200 448,458 +0.08(+10.81%)
May 27, 2020 0.6800 0.7500 0.6800 0.7400 201,672 +0.02(+2.78%)
May 26, 2020 0.6900 0.7300 0.6900 0.7200 142,786 +0.05(+7.46%)
May 25, 2020 0.6900 0.6900 0.6700 0.6700 84,728 +0.01(+1.52%)
May 22, 2020 0.6000 0.6900 0.6000 0.6600 337,466 +0.07(+11.86%)
May 21, 2020 0.5900 0.6000 0.5800 0.5900 69,095 -0.01(-1.67%)
May 20, 2020 0.6200 0.6400 0.6000 0.6000 151,739 -0.02(-3.23%)
May 19, 2020 0.5800 0.6200 0.5800 0.6200 346,874 +0.04(+6.90%)
May 15, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
May 14, 2020 0.5200 0.5500 0.5200 0.5500 33,236 +0.03(+5.77%)
May 13, 2020 0.5300 0.5300 0.5200 0.5200 32,942 -0.01(-1.89%)
May 12, 2020 0.5700 0.5700 0.5000 0.5300 155,493 -0.02(-3.64%)
May 11, 2020 0.5700 0.5900 0.5500 0.5500 54,655 +0.00(+0.00%)
May 08, 2020 0.6000 0.6100 0.5500 0.5500 432,600 -0.05(-8.33%)
May 07, 2020 0.6100 0.6400 0.5900 0.6000 367,304 +0.01(+1.69%)
May 06, 2020 0.5700 0.6200 0.5600 0.5900 139,709 +0.02(+3.51%)
May 05, 2020 0.5700 0.5700 0.5400 0.5700 49,250 +0.02(+3.64%)
May 04, 2020 0.5900 0.5900 0.5400 0.5500 96,380 +0.00(+0.00%)
May 01, 2020 0.5600 0.5700 0.5200 0.5500 133,388 +0.01(+1.85%)
Apr 30, 2020 0.4500 0.5600 0.4500 0.5400 521,954 +0.09(+20.00%)
Apr 29, 2020 0.4500 0.4550 0.4400 0.4500 27,797 +0.01(+2.27%)
Apr 28, 2020 0.4750 0.4750 0.4300 0.4400 84,568 -0.03(-7.37%)
Apr 27, 2020 0.4500 0.4800 0.4500 0.4750 324,054 +0.03(+7.95%)
Apr 24, 2020 0.4000 0.4400 0.4000 0.4400 78,860 +0.04(+10.00%)
Apr 23, 2020 0.4250 0.4250 0.3800 0.4000 31,129 -0.01(-3.61%)
Apr 22, 2020 0.3900 0.4400 0.3900 0.4150 280,400 +0.01(+3.75%)
Apr 21, 2020 0.3600 0.4100 0.3600 0.4000 408,228 +0.08(+25.00%)
Apr 20, 2020 0.3150 0.3200 0.3150 0.3200 22,513 +0.01(+1.59%)
Apr 17, 2020 0.3150 0.3150 0.3150 0.3150 15,000 +0.02(+6.78%)
Apr 16, 2020 0.3000 0.3100 0.2900 0.2950 20,541 -0.01(-1.67%)
Apr 15, 2020 0.3000 0.3000 0.3000 0.3000 42,004 -0.01(-3.23%)
Apr 14, 2020 0.3000 0.3100 0.2850 0.3100 97,524 +0.01(+1.64%)
Apr 13, 2020 0.3200 0.3200 0.3000 0.3050 17,013 -0.02(-4.69%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Apr 08, 2020 0.3150 0.3150 0.3000 0.3150 92,200 +0.01(+1.61%)
Apr 07, 2020 0.3100 0.3100 0.3000 0.3100 47,610 -0.01(-3.13%)
Apr 06, 2020 0.3300 0.3600 0.3200 0.3200 61,500 +0.03(+10.34%)
Apr 03, 2020 0.3200 0.3200 0.2900 0.2900 57,041 -0.02(-6.45%)
Apr 02, 2020 0.3400 0.3500 0.3100 0.3100 89,750 +0.02(+6.90%)
Apr 01, 2020 0.3450 0.3450 0.2900 0.2900 43,000 -0.05(-13.43%)
Mar 31, 2020 0.3450 0.3450 0.3350 0.3350 8,266 +0.01(+1.52%)
Mar 30, 2020 0.3700 0.3700 0.3300 0.3300 3,800 -0.01(-2.94%)
Mar 27, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Mar 26, 2020 0.3400 0.3400 0.3400 0.3400 3,010 +0.00(+0.00%)
Mar 25, 2020 0.2900 0.3400 0.2900 0.3400 92,290 +0.05(+17.24%)
Mar 24, 2020 0.2450 0.2900 0.2450 0.2900 49,850 +0.02(+7.41%)
Mar 23, 2020 0.2800 0.2900 0.2500 0.2700 107,088 -0.02(-6.90%)
Mar 20, 2020 0.3300 0.3300 0.2900 0.2900 25,926 -0.01(-3.33%)
Mar 19, 2020 0.3000 0.3100 0.3000 0.3000 16,332 -0.01(-3.23%)
Mar 18, 2020 0.3150 0.3150 0.3100 0.3100 43,400 +0.00(+0.00%)
Mar 17, 2020 0.3000 0.3100 0.2800 0.3100 85,265 +0.03(+12.73%)
Mar 16, 2020 0.2750 0.3200 0.2500 0.2750 237,100 -0.07(-19.12%)
Mar 13, 2020 0.3350 0.3400 0.3200 0.3400 42,900 +0.04(+13.33%)
Mar 12, 2020 0.3450 0.3450 0.2900 0.3000 241,608 -0.07(-18.92%)
Mar 11, 2020 0.4000 0.4000 0.3700 0.3700 63,002 -0.03(-7.50%)
Mar 10, 2020 0.3650 0.4000 0.3650 0.4000 80,350 +0.03(+8.11%)
Mar 09, 2020 0.4350 0.4350 0.3500 0.3700 214,123 -0.03(-7.50%)
Mar 06, 2020 0.4050 0.4050 0.3750 0.4000 101,014 -0.01(-2.44%)
Mar 05, 2020 0.4200 0.4200 0.4000 0.4100 192,603 -0.01(-2.38%)
Mar 04, 2020 0.4400 0.4400 0.4100 0.4200 191,424 -0.02(-3.45%)
Mar 03, 2020 0.4350 0.4400 0.4350 0.4350 15,400 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.