Closing price on 2/17/2023
|
|
Open |
9.90 |
High |
10.00 |
Low |
9.70 |
Volume |
11,200 |
Split-adjusted Price |
9.06 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
9.06
|
11,200
|
|
2/16/2023
|
+0.20 / +2.06%
|
9.70
|
10.30
|
9.70
|
9.90
|
9.80
|
9.25
|
7,700
|
|
2/15/2023
|
-0.70 / -6.73%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.06
|
3,500
|
|
2/14/2023
|
-0.30 / -3.03%
|
10.40
|
10.40
|
9.60
|
9.60
|
10.40
|
8.97
|
7,500
|
|
2/13/2023
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.70
|
9.70
|
9.90
|
9.06
|
78,000
|
|
2/10/2023
|
-0.20 / -2.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.06
|
3,200
|
|
2/9/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.25
|
3,500
|
|
2/8/2023
|
-0.10 / -0.95%
|
9.60
|
10.50
|
9.30
|
10.40
|
9.80
|
9.72
|
24,300
|
|
2/7/2023
|
+0.30 / +3.09%
|
10.20
|
10.90
|
9.70
|
10.00
|
10.50
|
9.34
|
11,700
|
|
2/6/2023
|
+0.20 / +2.06%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.70
|
9.25
|
1,500
|
|
2/3/2023
|
-0.10 / -1.01%
|
9.50
|
10.00
|
9.40
|
9.80
|
9.70
|
9.16
|
22,300
|
|
2/2/2023
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.90
|
9.34
|
26,400
|
|
2/1/2023
|
-0.20 / -1.96%
|
10.00
|
10.90
|
10.00
|
10.00
|
10.40
|
9.34
|
9,000
|
|
1/31/2023
|
+0.70 / +7.53%
|
9.60
|
10.50
|
9.30
|
10.00
|
10.20
|
9.34
|
15,800
|
|
1/30/2023
|
-0.30 / -3.00%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.30
|
9.06
|
5,300
|
|
1/27/2023
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.34
|
3,200
|
|
1/19/2023
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.80
|
11.00
|
10.50
|
10.28
|
24,200
|
|
1/18/2023
|
-0.80 / -7.34%
|
10.00
|
10.30
|
9.70
|
10.10
|
10.00
|
9.44
|
4,200
|
|
1/17/2023
|
+1.20 / +12.37%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.18
|
100
|
|
1/16/2023
|
+0.50 / +5.32%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.70
|
9.25
|
42,600
|
|
1/13/2023
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.78
|
1,000
|
|
1/12/2023
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.97
|
100
|
|
1/11/2023
|
+0.20 / +2.06%
|
10.30
|
10.70
|
9.80
|
9.90
|
9.80
|
9.25
|
23,000
|
|
1/10/2023
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
9.06
|
1,600
|
|
1/9/2023
|
0.00 / 0.00%
|
9.40
|
10.10
|
8.80
|
10.00
|
9.50
|
9.34
|
52,200
|
|
1/6/2023
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
10.00
|
9.16
|
2,100
|
|
1/5/2023
|
-0.60 / -5.71%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.25
|
4,400
|
|
1/4/2023
|
-0.20 / -1.94%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.50
|
9.44
|
20,400
|
|
1/3/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.30
|
9.81
|
4,200
|
|
12/30/2022
|
+0.70 / +7.07%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.90
|
200
|
|
|