Indicators

Lightspeed Commerce Inc (NY: LSPD )

14.54 -0.39 (-2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	69.47	69.98	66.42	68.42	889,500	-1.50(-2.15%)
Feb 25, 2021	73.39	73.50	69.10	69.92	712,321	-3.55(-4.83%)
Feb 24, 2021	75.50	75.97	72.71	73.47	671,298	-1.64(-2.18%)
Feb 23, 2021	77.97	80.10	71.80	75.11	1,258,760	-5.74(-7.10%)
Feb 22, 2021	78.78	82.53	77.30	80.85	1,104,881	+3.35(+4.32%)
Feb 19, 2021	74.40	78.07	73.37	77.50	1,230,500	+3.87(+5.26%)
Feb 18, 2021	69.40	73.90	68.46	73.63	811,020	+2.78(+3.92%)
Feb 17, 2021	70.73	71.06	67.79	70.85	798,880	-0.80(-1.12%)
Feb 16, 2021	73.78	74.80	71.10	71.65	642,010	-1.37(-1.88%)
Feb 12, 2021	73.24	75.57	72.62	73.02	863,200	-0.38(-0.52%)
Feb 11, 2021	73.02	74.20	71.94	73.40	1,039,293	+2.10(+2.95%)
Feb 10, 2021	71.98	74.33	70.82	71.30	3,669,287	-1.50(-2.06%)
Feb 09, 2021	68.64	73.64	68.50	72.80	881,837	+0.79(+1.10%)
Feb 08, 2021	72.50	73.65	70.00	72.01	482,171	-0.48(-0.66%)
Feb 05, 2021	73.93	76.02	70.60	72.49	546,200	-0.11(-0.15%)
Feb 04, 2021	78.10	81.97	71.52	72.60	1,323,906	-2.18(-2.92%)
Feb 03, 2021	72.39	75.09	71.93	74.78	390,933	+2.92(+4.06%)
Feb 02, 2021	71.75	72.70	68.50	71.86	299,351	+1.12(+1.58%)

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.