LeddarTech Holdings Inc (LDTC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0749 | -9.02409638554 | 0.83 | 0.88 | 0.72 | 12394 | 0.76069249 | CS |
| 4 | -0.0609 | -7.46323529412 | 0.816 | 1.1 | 0.72 | 15844 | 0.87209164 | CS |
| 12 | -1.4849 | -66.2901785714 | 2.24 | 2.75 | 0.72 | 17106 | 1.45549343 | CS |
| 26 | -3.0949 | -80.387012987 | 3.85 | 4.35 | 0.72 | 15640 | 2.39500281 | CS |
| 52 | -1.9449 | -72.0333333333 | 2.7 | 9.99 | 0.72 | 37670 | 3.35674708 | CS |
| 156 | -1.9449 | -72.0333333333 | 2.7 | 9.99 | 0.72 | 37670 | 3.35674708 | CS |
| 260 | -1.9449 | -72.0333333333 | 2.7 | 9.99 | 0.72 | 37670 | 3.35674708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.7551 | 0.0351 | 4.88 | 0.7419 | 0.8421 | 0.7211999 | 8843 |
| 1721946900 | 0.72 | -0.08485 | -10.54 | 0.8206 | 0.8206 | 0.72 | 10975 |
| 1721860500 | 0.80485 | 0.0019501 | 0.24 | 0.7933 | 0.88 | 0.7877999 | 6155 |
| 1721774100 | 0.8028999 | 0.0527999 | 7.04 | 0.75 | 0.805 | 0.735 | 12306 |
| 1721687700 | 0.7501 | 0 | 0.00 | 0.75 | 0.8139999 | 0.742 | 9306 |
| 1721428500 | 0.7501 | -0.084025 | -10.07 | 0.83 | 0.84 | 0.75 | 23226 |
| 1721342100 | 0.834125 | -0.005975 | -0.71 | 0.86 | 0.9323 | 0.8201 | 35853 |
| 1721255700 | 0.8401 | 0.0001 | 0.01 | 0.858 | 0.89415 | 0.84 | 12273 |
| 1721169300 | 0.84 | -0.0234 | -2.71 | 0.852 | 0.9194 | 0.8199999 | 15577 |
| 1721082900 | 0.8634 | 0.0234 | 2.79 | 0.84 | 0.947 | 0.8209999 | 12990 |
| 1720823700 | 0.84 | -0.03 | -3.45 | 0.85 | 0.947 | 0.8101 | 11214 |
| 1720737300 | 0.87 | -0.077 | -8.13 | 0.93 | 0.935224 | 0.86 | 12147 |
| 1720650900 | 0.947 | 0.037 | 4.07 | 0.859 | 0.947 | 0.8 | 15955 |
| 1720564500 | 0.91 | -0.0299 | -3.18 | 0.96 | 0.96 | 0.852 | 8165 |
| 1720478100 | 0.9399 | -0.002 | -0.21 | 0.9471 | 0.95 | 0.9 | 5068 |
| 1720218900 | 0.9419 | -0.0481 | -4.86 | 0.96 | 0.9994 | 0.8649 | 15739 |
| 1720040640 | 0.99 | 0.04 | 4.21 | 1.04 | 1.1 | 0.9666 | 36236 |
| 1719959700 | 0.95 | 0.15 | 18.75 | 0.84 | 1.01 | 0.81 | 36424 |
| 1719873300 | 0.8 | 0.039 | 5.12 | 0.8159999 | 0.892199 | 0.8 | 5579 |
| 1719614100 | 0.761 | 0 | 0.00 | 0.761 | 0.761 | 0.761 | 0 |
| 1719527700 | 0.761 | -0.039 | -4.88 | 0.8 | 0.934999 | 0.761 | 10510 |
| 1719441300 | 0.8 | -0.08 | -9.09 | 0.861 | 0.867 | 0.8 | 9936 |
| 1719354900 | 0.88 | -0.01 | -1.12 | 0.89 | 0.91 | 0.88 | 23111 |
| 1719268500 | 0.89 | -0.064 | -6.71 | 0.92 | 0.95 | 0.88 | 19342 |
| 1719009300 | 0.954 | -0.002 | -0.21 | 0.92 | 0.9796 | 0.9 | 5202 |
| 1718922900 | 0.956 | -0.024 | -2.45 | 0.96 | 0.9699 | 0.85 | 32499 |
| 1718750100 | 0.98 | -0.02 | -2.00 | 0.96 | 1.0399 | 0.96 | 15715 |
| 1718663700 | 1 | 0.1098 | 12.33 | 0.942 | 1.0499 | 0.942 | 22460 |
| 1718404500 | 0.8902 | -0.2797 | -23.91 | 1.1299999 | 1.15 | 0.8676 | 39658 |
| 1718318100 | 1.1699 | 0.05 | 4.46 | 1.1299999 | 1.25 | 1.12 | 11111 |
| 1718231700 | 1.12 | -0.13 | -10.40 | 1.25 | 1.3 | 1.12 | 17718 |
| 1718145300 | 1.25 | -0.04 | -3.10 | 1.29 | 1.3799999 | 1.23 | 22122 |
| 1718058900 | 1.29 | -0.23 | -15.14 | 1.48 | 1.52 | 1.29 | 21350 |
| 1717799700 | 1.5201 | 0.11 | 7.81 | 1.4 | 1.55 | 1.4 | 17907 |
| 1717713300 | 1.41 | -0.37 | -20.79 | 1.82 | 1.82 | 1.4 | 57158 |
| 1717626900 | 1.78 | -0.22 | -11.04 | 2 | 2.0833 | 1.69 | 21588 |
| 1717540500 | 2.0009 | -0.09 | -4.26 | 2.12 | 2.12 | 1.99 | 5895 |
| 1717454100 | 2.09 | -0.07 | -3.24 | 2.16 | 2.1701 | 2 | 8170 |
| 1717194900 | 2.16 | -0.01 | -0.46 | 2.172 | 2.24 | 2.16 | 5987 |
| 1717108500 | 2.17 | -0.05 | -2.14 | 2.23 | 2.2599999 | 2.16 | 20898 |
| 1717022100 | 2.2174999 | 0.02 | 0.80 | 2.2 | 2.48 | 2.2 | 5633 |
| 1716935700 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.2 | 13416 |
| 1716590100 | 2.2 | -0.02 | -0.90 | 2.21 | 2.225 | 2.2 | 8332 |
| 1716503700 | 2.22 | -0.04 | -1.77 | 2.24 | 2.55 | 2.21 | 16581 |
| 1716417300 | 2.2599999 | -0.06 | -2.59 | 2.21 | 2.4184 | 2.2 | 17574 |
| 1716330900 | 2.32 | 0.11 | 4.98 | 2.2 | 2.36 | 2.2 | 8983 |
| 1716244500 | 2.21 | -0.02 | -0.90 | 2.2599999 | 2.2814 | 2.201 | 13202 |
| 1715985300 | 2.23 | -0.05 | -2.19 | 2.25 | 2.4384 | 2.225 | 23495 |
| 1715898900 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3699 | 2.21 | 24254 |
| 1715812500 | 2.3 | -0.29 | -11.20 | 2.74 | 2.75 | 2.3 | 49334 |
| 1715726100 | 2.59 | 0.38 | 16.94 | 2.2 | 2.71 | 2.2 | 62689 |
| 1715639700 | 2.2149 | -0.04 | -1.56 | 2.23 | 2.298 | 2.2 | 4475 |
| 1715380500 | 2.25 | 0.04 | 1.81 | 2.21 | 2.3912 | 2.21 | 3900 |
| 1715294100 | 2.21 | -0.01 | -0.45 | 2.2 | 2.3093 | 2.2 | 9241 |
| 1715207700 | 2.22 | 0.01 | 0.45 | 2.21 | 2.2395999 | 2.21 | 2613 |
| 1715121300 | 2.21 | 0.01 | 0.45 | 2.21 | 2.2474 | 2.21 | 3977 |
| 1715034900 | 2.2 | -0.04 | -1.79 | 2.21 | 2.2299 | 2.2 | 3133 |
| 1714775700 | 2.24 | -0.01 | -0.44 | 2.24 | 2.27 | 2.2059 | 13606 |
| 1714689300 | 2.25 | 0 | 0.00 | 2.21 | 2.27 | 2.21 | 8309 |
| 1714602900 | 2.25 | -0.03 | -1.13 | 2.27 | 2.3 | 2.2 | 11657 |
| 1714516500 | 2.2757 | 0 | 0.00 | 2.25 | 2.2757 | 2.25 | 246 |
| 1714430100 | 2.2757 | 0.02 | 0.69 | 2.25 | 2.2900999 | 2.21 | 7742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
