Closing price on 11/24/2022
|
|
Open |
8.40 |
High |
9.00 |
Low |
8.40 |
Volume |
19,400 |
Split-adjusted Price |
8.41 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2022
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.70
|
8.41
|
19,400
|
|
11/23/2022
|
+1.00 / +12.50%
|
9.00
|
9.10
|
8.30
|
9.00
|
9.00
|
8.41
|
7,500
|
|
11/22/2022
|
-0.30 / -3.45%
|
8.60
|
9.70
|
7.60
|
8.40
|
8.00
|
7.85
|
47,100
|
|
11/21/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.13
|
500
|
|
11/18/2022
|
+1.10 / +13.10%
|
8.60
|
9.50
|
8.40
|
9.50
|
8.70
|
8.88
|
1,600
|
|
11/17/2022
|
+0.10 / +1.19%
|
9.40
|
9.40
|
8.30
|
8.50
|
8.40
|
7.94
|
13,900
|
|
11/16/2022
|
0.00 / 0.00%
|
8.50
|
9.00
|
7.80
|
9.00
|
8.40
|
8.41
|
3,500
|
|
11/15/2022
|
-0.80 / -8.25%
|
10.90
|
10.90
|
8.50
|
8.90
|
9.00
|
8.31
|
4,300
|
|
11/14/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.70
|
9.16
|
17,900
|
|
11/11/2022
|
+0.60 / +6.38%
|
9.80
|
10.80
|
9.20
|
10.00
|
9.90
|
9.34
|
31,800
|
|
11/10/2022
|
-0.70 / -7.14%
|
9.00
|
10.00
|
9.00
|
9.10
|
9.40
|
8.50
|
3,100
|
|
11/9/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
8.80
|
10.30
|
9.80
|
9.62
|
249,800
|
|
11/8/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.62
|
3,300
|
|
11/7/2022
|
-1.40 / -13.46%
|
10.60
|
10.60
|
9.00
|
9.00
|
10.30
|
8.41
|
3,600
|
|
11/4/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.40
|
9.81
|
20,400
|
|
11/3/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
10.09
|
1,800
|
|
11/2/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.60
|
10.28
|
4,400
|
|
11/1/2022
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
10.28
|
16,400
|
|
10/31/2022
|
-0.10 / -0.92%
|
11.20
|
12.00
|
10.70
|
10.80
|
10.80
|
10.09
|
7,300
|
|
10/28/2022
|
+0.50 / +4.85%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.90
|
10.09
|
23,100
|
|
10/27/2022
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.30
|
10.00
|
27,800
|
|
10/26/2022
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.80
|
9.90
|
8,300
|
|
10/25/2022
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.80
|
10.28
|
19,700
|
|
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
|
|
|