Closing price on 6/15/2023
|
|
Open |
8.30 |
High |
8.40 |
Low |
8.20 |
Volume |
11,700 |
Split-adjusted Price |
7.85 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.20
|
7.85
|
11,700
|
|
6/14/2023
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
7.75
|
5,000
|
|
6/13/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.94
|
1,500
|
|
6/12/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
7.75
|
3,200
|
|
6/9/2023
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.85
|
45,100
|
|
6/8/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
7.75
|
19,100
|
|
6/7/2023
|
+0.10 / +1.20%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.40
|
7.85
|
3,200
|
|
6/6/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
7.75
|
12,500
|
|
6/5/2023
|
+0.40 / +5.00%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.30
|
7.85
|
18,100
|
|
6/2/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.00
|
7.66
|
63,400
|
|
6/1/2023
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.10
|
7.47
|
25,800
|
|
5/31/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.20
|
7.57
|
16,300
|
|
5/30/2023
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
7.94
|
1,100
|
|
5/29/2023
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.85
|
38,800
|
|
5/26/2023
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.50
|
7.75
|
7,800
|
|
5/25/2023
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.13
|
200
|
|
5/24/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
7.85
|
2,500
|
|
5/23/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.85
|
10,000
|
|
5/22/2023
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.40
|
7.94
|
5,100
|
|
5/19/2023
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.40
|
7.85
|
11,600
|
|
5/18/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
7.85
|
13,300
|
|
5/17/2023
|
-0.20 / -2.33%
|
8.60
|
9.10
|
8.40
|
8.40
|
8.50
|
7.85
|
13,300
|
|
5/16/2023
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
7.94
|
18,100
|
|
5/15/2023
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.13
|
33,600
|
|
5/12/2023
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
8.31
|
17,500
|
|
5/11/2023
|
-0.10 / -1.10%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.00
|
8.41
|
24,700
|
|
5/10/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
8.41
|
11,100
|
|
5/9/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.41
|
5,500
|
|
5/8/2023
|
-0.50 / -5.26%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.10
|
8.41
|
1,300
|
|
5/5/2023
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
100
|
|
|