Closing price on 9/27/2022
|
|
Open |
10.60 |
High |
12.00 |
Low |
10.60 |
Volume |
184,800 |
Split-adjusted Price |
10.28 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/12/2022
|
+0.50 / +4.76%
|
10.50
|
11.40
|
10.50
|
11.00
|
11.00
|
10.28
|
127,200
|
|
9/9/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
9.90
|
26,700
|
|
9/8/2022
|
-0.20 / -1.89%
|
10.50
|
11.00
|
10.20
|
10.40
|
10.60
|
9.72
|
71,300
|
|
9/7/2022
|
-0.10 / -0.94%
|
10.50
|
11.10
|
10.50
|
10.50
|
10.60
|
9.81
|
69,600
|
|
9/6/2022
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.60
|
10.18
|
13,800
|
|
9/5/2022
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.90
|
6,300
|
|
8/31/2022
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
10.09
|
36,600
|
|
8/30/2022
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
9.90
|
4,900
|
|
8/29/2022
|
-0.20 / -1.87%
|
10.40
|
10.70
|
10.00
|
10.50
|
10.50
|
9.81
|
63,900
|
|
8/26/2022
|
-0.60 / -5.31%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.00
|
27,800
|
|
8/25/2022
|
-0.20 / -1.79%
|
11.20
|
11.80
|
10.70
|
11.00
|
11.30
|
10.28
|
90,600
|
|
8/24/2022
|
+0.50 / +4.76%
|
10.50
|
11.80
|
10.50
|
11.00
|
11.20
|
10.28
|
80,800
|
|
8/23/2022
|
+0.50 / +4.95%
|
10.60
|
10.80
|
10.20
|
10.60
|
10.50
|
9.90
|
42,200
|
|
8/22/2022
|
+0.60 / +6.00%
|
9.90
|
10.60
|
9.70
|
10.60
|
10.10
|
9.90
|
34,300
|
|
8/19/2022
|
-0.20 / -1.96%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
9.34
|
26,500
|
|
8/18/2022
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
9.44
|
16,700
|
|
8/17/2022
|
-0.20 / -1.90%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.40
|
9.62
|
11,900
|
|
8/16/2022
|
+0.20 / +1.94%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.50
|
9.81
|
42,100
|
|
8/15/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
9.60
|
10.50
|
10.30
|
9.81
|
56,400
|
|
|