Indicators

Lightspeed Commerce Inc (NY: LSPD )

15.03 -0.06 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.42	55.49	50.69	52.05	1,000,755	-3.65(-6.55%)
Nov 27, 2020	53.87	56.00	53.52	55.70	601,000	+4.53(+8.85%)
Nov 25, 2020	47.68	51.78	47.68	51.17	580,200	+3.52(+7.39%)
Nov 24, 2020	49.70	49.70	47.16	47.65	549,418	-0.67(-1.39%)
Nov 23, 2020	46.36	48.44	45.40	48.32	445,529	+2.84(+6.24%)
Nov 20, 2020	42.60	46.54	42.60	45.48	579,400	+2.73(+6.39%)
Nov 19, 2020	42.93	43.53	42.46	42.75	421,670	-0.24(-0.56%)
Nov 18, 2020	41.81	43.59	41.35	42.99	285,653	+1.19(+2.85%)
Nov 17, 2020	39.75	42.03	39.17	41.80	223,972	+2.05(+5.16%)
Nov 16, 2020	39.40	39.95	38.69	39.75	124,166	+0.37(+0.94%)
Nov 13, 2020	39.40	39.91	39.20	39.38	116,000	+0.23(+0.59%)
Nov 12, 2020	40.00	40.34	38.84	39.15	102,915	-1.02(-2.54%)
Nov 11, 2020	39.40	40.94	39.40	40.17	188,058	+1.16(+2.97%)
Nov 10, 2020	38.90	39.44	37.92	39.01	276,824	+0.10(+0.26%)
Nov 09, 2020	40.62	41.98	38.64	38.91	533,841	-0.52(-1.32%)
Nov 06, 2020	40.42	40.58	38.64	39.43	256,100	-1.07(-2.64%)
Nov 05, 2020	36.68	40.66	36.68	40.50	699,476	+6.00(+17.39%)
Nov 04, 2020	33.67	34.62	32.80	34.50	330,362	+1.67(+5.09%)
Nov 03, 2020	31.84	32.83	31.75	32.83	130,778	+1.59(+5.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.