Closing price on 9/7/2022
|
|
Open |
10.50 |
High |
11.10 |
Low |
10.50 |
Volume |
69,600 |
Split-adjusted Price |
9.81 |
|
|
LPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2022
|
-0.30 / -2.78%
|
11.40
|
11.40
|
10.30
|
10.50
|
10.50
|
9.81
|
18,700
|
|
8/11/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.80
|
10.00
|
13,600
|
|
8/10/2022
|
-0.50 / -4.39%
|
10.80
|
11.20
|
10.50
|
10.90
|
10.70
|
10.18
|
29,700
|
|
8/9/2022
|
-0.20 / -1.75%
|
11.40
|
11.70
|
11.00
|
11.20
|
11.40
|
10.46
|
86,600
|
|
8/8/2022
|
+0.30 / +2.70%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
10.65
|
151,500
|
|
8/5/2022
|
+1.20 / +12.00%
|
9.60
|
11.50
|
9.60
|
11.20
|
11.10
|
10.46
|
177,900
|
|
8/4/2022
|
+1.30 / +14.61%
|
9.70
|
10.20
|
9.50
|
10.20
|
10.00
|
9.53
|
75,700
|
|
8/3/2022
|
+0.10 / +1.06%
|
8.10
|
10.20
|
8.00
|
9.50
|
8.90
|
8.88
|
62,400
|
|
8/2/2022
|
-0.10 / -1.00%
|
8.50
|
10.00
|
8.50
|
9.90
|
9.40
|
9.25
|
38,400
|
|
8/1/2022
|
-0.30 / -2.94%
|
9.90
|
10.10
|
9.90
|
9.90
|
10.00
|
9.25
|
29,800
|
|
7/29/2022
|
+0.50 / +5.26%
|
9.90
|
10.80
|
9.50
|
10.00
|
10.20
|
9.34
|
207,500
|
|
7/28/2022
|
+0.20 / +2.15%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
8.88
|
25,400
|
|
7/27/2022
|
+0.40 / +4.40%
|
7.80
|
9.50
|
7.80
|
9.50
|
9.30
|
8.88
|
99,600
|
|
7/26/2022
|
+0.10 / +1.08%
|
8.00
|
9.60
|
8.00
|
9.40
|
9.10
|
8.78
|
25,200
|
|
|