Indicators

Lightspeed Commerce Inc (NY: LSPD )

15.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.95	24.39	22.19	22.35	952,154	-1.03(-4.41%)
Apr 28, 2022	22.14	23.40	21.30	23.38	1,025,237	+1.90(+8.85%)
Apr 27, 2022	21.60	22.26	21.06	21.48	1,283,992	-0.11(-0.51%)
Apr 26, 2022	23.08	23.08	21.57	21.59	710,592	-1.76(-7.54%)
Apr 25, 2022	21.91	23.35	21.63	23.35	1,333,997	+1.13(+5.09%)
Apr 22, 2022	22.50	23.30	21.80	22.22	1,210,403	-0.53(-2.33%)
Apr 21, 2022	24.50	25.28	22.49	22.75	985,754	-1.31(-5.44%)
Apr 20, 2022	25.47	25.82	23.81	24.06	781,021	-1.34(-5.28%)
Apr 19, 2022	24.81	26.24	24.73	25.40	1,027,505	+0.52(+2.09%)
Apr 18, 2022	25.44	25.51	24.15	24.88	938,012	-0.59(-2.32%)
Apr 14, 2022	25.72	26.09	24.84	25.47	615,816	-0.38(-1.47%)
Apr 13, 2022	24.55	25.91	24.34	25.85	994,988	+1.25(+5.08%)
Apr 12, 2022	26.26	26.66	24.44	24.60	1,071,485	-0.94(-3.68%)
Apr 11, 2022	25.65	26.13	24.73	25.54	1,605,840	-1.00(-3.77%)
Apr 08, 2022	27.77	27.82	26.48	26.54	821,165	-1.58(-5.62%)
Apr 07, 2022	29.11	29.38	27.20	28.12	1,305,916	-1.21(-4.13%)
Apr 06, 2022	30.85	31.00	29.00	29.33	1,079,079	-2.44(-7.68%)
Apr 05, 2022	32.96	33.36	31.44	31.77	1,256,182	-0.97(-2.96%)
Apr 04, 2022	31.57	34.14	31.41	32.74	1,093,298	+1.52(+4.87%)

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.