Closing price on 12/15/2022
|
|
Open |
9.70 |
High |
10.50 |
Low |
9.60 |
Volume |
40,900 |
Split-adjusted Price |
9.81 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2022
|
+1.30 / +14.13%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.20
|
9.81
|
40,900
|
|
12/14/2022
|
+0.10 / +1.03%
|
9.20
|
10.10
|
8.50
|
9.80
|
9.20
|
9.16
|
65,500
|
|
12/13/2022
|
-0.10 / -1.01%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.70
|
9.16
|
43,700
|
|
12/12/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.16
|
3,700
|
|
12/9/2022
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.16
|
7,900
|
|
12/8/2022
|
+0.10 / +1.01%
|
9.60
|
10.30
|
9.20
|
10.00
|
9.70
|
9.34
|
18,200
|
|
12/7/2022
|
+1.00 / +10.53%
|
9.70
|
10.50
|
9.70
|
10.50
|
9.90
|
9.81
|
8,700
|
|
12/6/2022
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.10
|
9.90
|
9.50
|
9.25
|
35,600
|
|
12/5/2022
|
+0.10 / +1.03%
|
9.90
|
10.70
|
9.80
|
9.80
|
9.90
|
9.16
|
78,700
|
|
12/2/2022
|
+0.30 / +2.94%
|
10.00
|
10.50
|
9.50
|
10.50
|
9.70
|
9.81
|
40,300
|
|
12/1/2022
|
-0.40 / -3.77%
|
10.40
|
10.90
|
10.20
|
10.20
|
10.20
|
9.53
|
27,400
|
|
11/30/2022
|
-0.60 / -5.41%
|
11.40
|
11.40
|
10.40
|
10.50
|
10.60
|
9.81
|
11,000
|
|
11/29/2022
|
+0.20 / +1.96%
|
10.90
|
11.70
|
10.40
|
10.40
|
11.10
|
9.72
|
159,400
|
|
11/28/2022
|
+1.30 / +14.44%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.20
|
9.62
|
44,400
|
|
11/25/2022
|
+0.60 / +6.90%
|
8.20
|
9.40
|
8.20
|
9.30
|
9.00
|
8.69
|
35,500
|
|
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
|
|
|