Lightspeed Commerce Inc (NY: LSPD )

14.02 +0.04 (+0.29%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.92 13.99 13.72 13.98 821,594 +0.14(+1.01%)
Mar 26, 2024 13.99 14.18 13.79 13.84 997,807 +0.05(+0.36%)
Mar 25, 2024 13.60 14.21 13.55 13.79 1,333,853 +0.48(+3.61%)
Mar 22, 2024 13.52 13.61 13.25 13.31 497,942 -0.33(-2.42%)
Mar 21, 2024 13.80 13.97 13.56 13.64 690,691 -0.08(-0.58%)
Mar 20, 2024 13.18 13.81 13.03 13.72 1,255,603 +0.55(+4.18%)
Mar 19, 2024 13.11 13.26 13.03 13.17 1,194,744 -0.10(-0.75%)
Mar 18, 2024 12.90 13.27 12.90 13.27 982,762 +0.47(+3.67%)
Mar 15, 2024 12.84 13.15 12.79 12.80 1,113,607 -0.22(-1.69%)
Mar 14, 2024 13.36 13.39 12.98 13.02 642,580 -0.37(-2.76%)
Mar 13, 2024 13.40 13.72 13.32 13.39 740,349 -0.06(-0.45%)
Mar 12, 2024 13.45 13.52 13.27 13.45 601,001 +0.03(+0.22%)
Mar 11, 2024 13.48 13.54 13.26 13.42 1,023,335 -0.15(-1.11%)
Mar 08, 2024 13.75 14.07 13.56 13.57 1,213,719 -0.13(-0.95%)
Mar 07, 2024 13.80 13.83 13.48 13.70 1,039,101 +0.15(+1.11%)
Mar 06, 2024 14.02 14.07 13.52 13.55 1,641,156 -0.18(-1.31%)
Mar 05, 2024 14.07 14.17 13.62 13.73 897,186 -0.48(-3.38%)
Mar 04, 2024 14.22 14.42 13.93 14.21 1,170,070 -0.07(-0.49%)
Mar 01, 2024 14.02 14.43 13.93 14.28 1,003,335 +0.24(+1.71%)
Feb 29, 2024 13.75 14.05 13.69 14.04 1,517,878 +0.43(+3.16%)
Feb 28, 2024 13.50 13.69 13.39 13.61 785,180 -0.07(-0.51%)
Feb 27, 2024 13.53 13.71 13.29 13.68 805,255 +0.14(+1.03%)
Feb 26, 2024 13.51 13.83 13.45 13.54 1,070,323 -0.01(-0.07%)
Feb 23, 2024 13.04 13.61 12.91 13.55 1,103,235 +0.52(+3.99%)
Feb 22, 2024 13.51 13.51 13.01 13.03 1,489,165 -0.17(-1.29%)
Feb 21, 2024 13.42 13.49 13.05 13.20 2,124,597 -0.39(-2.87%)
Feb 20, 2024 14.21 14.36 13.42 13.59 3,398,887 -0.75(-5.23%)
Feb 16, 2024 14.46 14.66 14.19 14.34 4,176,855 -0.29(-1.98%)
Feb 15, 2024 13.60 14.64 13.60 14.63 3,585,527 +1.08(+7.97%)
Feb 14, 2024 13.50 13.91 13.46 13.55 1,337,589 +0.12(+0.89%)
Feb 13, 2024 13.28 13.50 13.15 13.43 2,279,623 -0.40(-2.89%)
Feb 12, 2024 14.05 14.30 13.80 13.83 3,581,792 -0.24(-1.71%)
Feb 09, 2024 15.00 15.09 14.06 14.07 6,840,792 -0.73(-4.93%)
Feb 08, 2024 17.15 17.65 14.55 14.80 9,047,792 -4.77(-24.37%)
Feb 07, 2024 19.77 20.09 19.53 19.57 2,457,173 -0.15(-0.76%)
Feb 06, 2024 19.21 19.82 19.16 19.72 1,338,630 +0.66(+3.46%)
Feb 05, 2024 18.74 19.09 18.50 19.06 1,300,045 +0.08(+0.42%)
Feb 02, 2024 18.38 19.25 18.21 18.98 1,018,954 +0.46(+2.48%)
Feb 01, 2024 18.55 18.86 18.23 18.52 715,568 +0.08(+0.43%)
Jan 31, 2024 18.69 19.06 18.43 18.44 730,521 -0.48(-2.54%)
Jan 30, 2024 19.25 19.25 18.79 18.92 449,929 -0.39(-2.02%)
Jan 29, 2024 18.82 19.32 18.57 19.31 815,140 +0.51(+2.71%)
Jan 26, 2024 18.49 18.92 18.20 18.80 872,890 +0.68(+3.75%)
Jan 25, 2024 18.19 18.30 17.94 18.12 814,696 +0.23(+1.29%)
Jan 24, 2024 18.66 18.80 17.88 17.89 912,254 -0.45(-2.45%)
Jan 23, 2024 18.75 18.78 18.16 18.34 770,898 -0.27(-1.45%)
Jan 22, 2024 18.80 19.31 18.52 18.61 789,898 +0.00(+0.00%)
Jan 19, 2024 18.49 18.63 18.00 18.61 705,061 +0.21(+1.14%)
Jan 18, 2024 18.74 18.74 18.02 18.40 819,492 -0.04(-0.22%)
Jan 17, 2024 18.47 18.58 18.07 18.44 956,063 -0.47(-2.49%)
Jan 16, 2024 18.71 19.02 18.52 18.91 609,342 -0.06(-0.32%)
Jan 12, 2024 19.35 19.47 18.93 18.97 564,476 -0.07(-0.37%)
Jan 11, 2024 19.17 19.38 18.65 19.04 570,199 -0.14(-0.73%)
Jan 10, 2024 19.01 19.42 18.84 19.18 626,363 +0.15(+0.79%)
Jan 09, 2024 18.76 19.36 18.61 19.03 919,639 -0.06(-0.31%)
Jan 08, 2024 18.49 19.12 18.42 19.09 1,102,250 +0.65(+3.52%)
Jan 05, 2024 18.52 19.00 18.41 18.44 555,597 -0.22(-1.18%)
Jan 04, 2024 18.48 18.79 18.19 18.66 940,871 +0.07(+0.38%)
Jan 03, 2024 19.00 19.05 18.45 18.59 1,798,934 -0.87(-4.47%)
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.