Leslies Inc (LESL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0076 | -0.97460887407 | 0.7798 | 0.96 | 0.7354 | 4395179 | 0.88506738 | CS |
| 4 | -0.2678 | -25.75 | 1.04 | 1.06 | 0.7354 | 5886222 | 0.90084197 | CS |
| 12 | -1.4978 | -65.9823788546 | 2.27 | 2.4299 | 0.7354 | 7153261 | 1.46114932 | CS |
| 26 | -2.1058 | -73.1688672689 | 2.878 | 3.63 | 0.7354 | 6341472 | 2.03956039 | CS |
| 52 | -5.8478 | -88.335347432 | 6.62 | 6.64 | 0.7354 | 5627736 | 2.83440364 | CS |
| 156 | -19.3478 | -96.162027833 | 20.12 | 21.67 | 0.7354 | 4040862 | 6.86880674 | CS |
| 260 | -20.2278 | -96.3228571429 | 21 | 32.84 | 0.7354 | 3304274 | 9.7335764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 0.7355 | -0.0913 | -11.04 | 0.8199999 | 0.8286249 | 0.7305 | 3498745 |
| 1743201300 | 0.8268 | -0.0426 | -4.90 | 0.841 | 0.8616 | 0.8165 | 1919191 |
| 1743114900 | 0.8694 | -0.0039 | -0.45 | 0.8723 | 0.9089 | 0.85 | 3483143 |
| 1743028500 | 0.8733 | -0.0515 | -5.57 | 0.96 | 0.96 | 0.8362 | 5508741 |
| 1742942100 | 0.9248 | 0.0997001 | 12.08 | 0.84 | 0.9389 | 0.8302 | 8974421 |
| 1742855700 | 0.8250999 | 0.0412999 | 5.27 | 0.7798 | 0.8374 | 0.7671 | 2090401 |
| 1742596500 | 0.7838 | -0.0146 | -1.83 | 0.7809 | 0.8093 | 0.7509 | 9658806 |
| 1742510100 | 0.7984 | -0.0534 | -6.27 | 0.8509 | 0.89 | 0.7693 | 3175120 |
| 1742423700 | 0.8518 | 0.0095 | 1.13 | 0.8481 | 0.8934 | 0.7796 | 2517857 |
| 1742337300 | 0.8423 | -0.0109 | -1.28 | 0.8437 | 0.86 | 0.7648 | 4678541 |
| 1742250900 | 0.8532 | 0.0287 | 3.48 | 0.8152 | 0.87 | 0.7942 | 4804911 |
| 1741991700 | 0.8245 | 0.0345 | 4.37 | 0.8007 | 0.8499 | 0.7863 | 3109705 |
| 1741905300 | 0.79 | -0.0684 | -7.97 | 0.9 | 0.919 | 0.7615 | 6359825 |
| 1741818900 | 0.8584 | -0.0617 | -6.71 | 0.94 | 0.94 | 0.84275 | 8409744 |
| 1741732500 | 0.9201 | -0.0402 | -4.19 | 0.98 | 0.985 | 0.8543 | 7228301 |
| 1741646100 | 0.9603 | -0.0697 | -6.77 | 1 | 1.025 | 0.9376 | 6610365 |
| 1741390500 | 1.03 | 0.03 | 3.13 | 0.9749 | 1.05 | 0.94 | 3657594 |
| 1741304100 | 0.9987 | -0.0113 | -1.12 | 0.9815 | 1.0149999 | 0.9137 | 6102186 |
| 1741217700 | 1.01 | 0.07 | 7.32 | 0.935 | 1.0149999 | 0.9228 | 6433902 |
| 1741131300 | 0.9411 | -0.0361 | -3.69 | 0.9486 | 1.01 | 0.905 | 9210862 |
| 1741044900 | 0.9772 | -0.0628 | -6.04 | 1.04 | 1.06 | 0.9464 | 13790829 |
| 1740785700 | 1.04 | 0.02 | 1.46 | 1.02 | 1.07 | 0.95 | 16546990 |
| 1740699300 | 1.025 | -0.08 | -6.82 | 1.1299999 | 1.1299999 | 1.02 | 7790305 |
| 1740612900 | 1.1 | -0.16 | -12.70 | 1.25 | 1.26 | 1.1 | 10750607 |
| 1740526500 | 1.26 | -0.06 | -4.55 | 1.33 | 1.36 | 1.25 | 6243425 |
| 1740440100 | 1.32 | -0.1 | -7.04 | 1.42 | 1.42 | 1.3 | 38605751 |
| 1740180900 | 1.42 | -0.06 | -4.05 | 1.51 | 1.56 | 1.41 | 8659961 |
| 1740094500 | 1.48 | -0.06 | -3.90 | 1.53 | 1.585 | 1.46 | 9492499 |
| 1740008100 | 1.54 | 0.09 | 5.84 | 1.42 | 1.548 | 1.405 | 5850099 |
| 1739921700 | 1.455 | -0.11 | -6.73 | 1.48 | 1.57 | 1.403 | 10630166 |
| 1739576100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.66 | 1.56 | 6522221 |
| 1739489700 | 1.59 | -0.09 | -5.36 | 1.74 | 1.745 | 1.59 | 6276199 |
| 1739403300 | 1.68 | -0.07 | -4.00 | 1.72 | 1.72 | 1.6299999 | 7812416 |
| 1739316900 | 1.75 | 0.15 | 9.03 | 1.61 | 1.76 | 1.58 | 9053398 |
| 1739230500 | 1.605 | -0.04 | -2.13 | 1.65 | 1.66 | 1.56 | 7933480 |
| 1738971300 | 1.6399999 | -0.6 | -26.79 | 1.91 | 2.0299999 | 1.6299999 | 20682879 |
| 1738884900 | 2.24 | 0.02 | 0.90 | 2.23 | 2.32 | 2.21 | 6368510 |
| 1738798500 | 2.22 | 0.05 | 2.30 | 2.14 | 2.23 | 2.12 | 5706043 |
| 1738712100 | 2.17 | 0.13 | 6.37 | 2.07 | 2.2 | 2.045 | 6169966 |
| 1738625700 | 2.04 | 0.02 | 0.99 | 1.98 | 2.1 | 1.93 | 5511189 |
| 1738366500 | 2.02 | -0.03 | -1.46 | 2.105 | 2.12 | 2.005 | 4149105 |
| 1738280100 | 2.05 | 0.08 | 4.06 | 1.97 | 2.12 | 1.97 | 6809741 |
| 1738193700 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.07 | 1.91 | 6734331 |
| 1738107300 | 2.04 | -0.1 | -4.67 | 2.11 | 2.16 | 2.035 | 4544267 |
| 1738020900 | 2.14 | 0.01 | 0.47 | 2.12 | 2.19 | 2.12 | 5268233 |
| 1737761700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 4985028 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | -0.05 | -2.28 | 2.17 | 2.21 | 2.12 | 5964433 |
| 1737502500 | 2.19 | 0.03 | 1.39 | 2.14 | 2.24 | 2.14 | 7412147 |
| 1737156900 | 2.16 | -0.07 | -3.14 | 2.24 | 2.4299 | 2.15 | 4453913 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.24 | 2.14 | 5543351 |
| 1736984100 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.36 | 2.21 | 6084134 |
| 1736897700 | 2.2 | 0.02 | 0.92 | 2.22 | 2.2599999 | 2.17 | 3726557 |
| 1736811300 | 2.18 | -0.07 | -3.11 | 2.24 | 2.24 | 2.1349999 | 4266948 |
| 1736552100 | 2.25 | 0.07 | 3.21 | 2.14 | 2.27 | 2.1309999 | 3571608 |
| 1736379300 | 2.18 | -0.04 | -1.80 | 2.19 | 2.23 | 2.145 | 3664139 |
| 1736292900 | 2.22 | -0.07 | -3.06 | 2.3 | 2.31 | 2.17 | 4394366 |
| 1736206500 | 2.29 | -0.01 | -0.43 | 2.27 | 2.37 | 2.25 | 4679767 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.32 | 2.35 | 2.25 | 3049432 |
| 1735860900 | 2.27 | 0.04 | 1.79 | 2.23 | 2.36 | 2.23 | 4585202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
