Closing price on 10/24/2022
|
|
Open |
10.80 |
High |
10.80 |
Low |
10.30 |
Volume |
25,200 |
Split-adjusted Price |
9.81 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.30
|
9.81
|
25,200
|
|
10/21/2022
|
-0.20 / -1.87%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
9.81
|
56,100
|
|
10/20/2022
|
+0.20 / +1.92%
|
11.80
|
11.80
|
10.50
|
10.60
|
10.70
|
9.90
|
18,600
|
|
10/19/2022
|
+0.20 / +1.89%
|
10.40
|
10.90
|
10.10
|
10.80
|
10.40
|
10.09
|
28,000
|
|
10/18/2022
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
9.90
|
31,700
|
|
10/17/2022
|
-0.10 / -0.93%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.40
|
9.90
|
43,900
|
|
10/14/2022
|
-0.10 / -0.95%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.70
|
9.72
|
17,700
|
|
10/13/2022
|
+0.40 / +3.92%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.50
|
9.90
|
18,100
|
|
10/12/2022
|
+0.30 / +2.88%
|
10.10
|
10.80
|
10.10
|
10.70
|
10.20
|
10.00
|
12,200
|
|
10/11/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.40
|
9.62
|
30,100
|
|
10/10/2022
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
9.62
|
45,900
|
|
10/7/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.90
|
10.40
|
10.20
|
9.72
|
75,300
|
|
10/6/2022
|
-0.60 / -5.45%
|
11.00
|
12.00
|
10.30
|
10.40
|
10.40
|
9.72
|
120,200
|
|
10/5/2022
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.70
|
10.90
|
11.00
|
10.18
|
31,800
|
|
10/4/2022
|
-1.20 / -9.60%
|
12.50
|
12.50
|
10.70
|
11.30
|
10.90
|
10.56
|
136,700
|
|
10/3/2022
|
0.00 / 0.00%
|
12.60
|
13.40
|
12.00
|
12.50
|
12.50
|
11.68
|
55,500
|
|
9/30/2022
|
+1.00 / +8.70%
|
11.70
|
13.10
|
11.60
|
12.50
|
12.50
|
11.68
|
616,500
|
|
9/29/2022
|
+0.70 / +6.42%
|
11.20
|
11.70
|
10.90
|
11.60
|
11.50
|
10.84
|
121,300
|
|
9/28/2022
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.90
|
10.09
|
13,900
|
|
9/27/2022
|
+0.50 / +4.76%
|
10.60
|
12.00
|
10.60
|
11.00
|
11.50
|
10.28
|
184,800
|
|
9/26/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
9.81
|
49,900
|
|
9/23/2022
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
9.90
|
18,700
|
|
9/22/2022
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.50
|
10.00
|
23,700
|
|
9/21/2022
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
10.00
|
46,000
|
|
9/20/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
9.62
|
8,300
|
|
9/19/2022
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
9.62
|
49,800
|
|
9/16/2022
|
-0.20 / -1.87%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.40
|
9.81
|
19,300
|
|
9/15/2022
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
9.90
|
700
|
|
9/14/2022
|
-0.20 / -1.82%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.40
|
10.09
|
19,100
|
|
9/13/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
10.28
|
5,400
|
|
|