Locafy Ltd (LCFY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 20.2205882353 | 5.44 | 8.41 | 3.4601 | 5974600 | 6.20560459 | CS |
| 4 | 4.07 | 164.777327935 | 2.47 | 11.2255 | 2.2 | 3996435 | 6.13918204 | CS |
| 12 | 2.97 | 83.1932773109 | 3.57 | 11.2255 | 2.2 | 1335776 | 6.13101281 | CS |
| 26 | -1.53 | -18.9591078067 | 8.07 | 11.2255 | 2.2 | 611130 | 6.12899541 | CS |
| 52 | -0.69 | -9.54356846473 | 7.23 | 11.2255 | 2.2 | 306576 | 6.13669427 | CS |
| 156 | -60.26 | -90.2095808383 | 66.8 | 90 | 2.2 | 250499 | 17.17236586 | CS |
| 260 | -60.26 | -90.2095808383 | 66.8 | 90 | 2.2 | 250499 | 17.17236586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 6.77 | 0.6 | 9.72 | 5.57 | 6.9 | 5.32 | 324290 |
| 1721342100 | 6.17 | -0.41 | -6.23 | 5.5 | 6.28 | 5 | 593649 |
| 1721255700 | 6.58 | 1.13 | 20.73 | 7.21 | 8.41 | 5.97 | 20282353 |
| 1721169300 | 5.45 | 1.8 | 49.32 | 3.47 | 5.5 | 3.47 | 6478542 |
| 1721082900 | 3.65 | -1.94 | -34.70 | 4.7 | 5.19 | 3.4601 | 580873 |
| 1720823700 | 5.59 | -0.51 | -8.36 | 5.44 | 6.2999 | 4.9 | 1937584 |
| 1720737300 | 6.1 | 3.78 | 162.92 | 2.5 | 11.2255 | 2.5 | 46010730 |
| 1720650900 | 2.3201 | 0.04 | 1.76 | 2.45 | 2.488 | 2.3201 | 2031 |
| 1720564500 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 175 |
| 1720478100 | 2.2799999 | -0.34 | -12.98 | 2.6 | 2.6 | 2.2799999 | 1440 |
| 1720218900 | 2.62 | 0 | 0.00 | 2.73 | 2.73 | 2.62 | 24 |
| 1720040640 | 2.62 | 0.19 | 7.82 | 2.35 | 2.62 | 2.35 | 295 |
| 1719959700 | 2.43 | -0.12 | -4.71 | 2.5 | 2.55 | 2.388 | 2854 |
| 1719873300 | 2.55 | -0.01 | -0.39 | 2.42 | 2.55 | 2.42 | 276 |
| 1719614100 | 2.56 | 0.23 | 9.87 | 2.38 | 2.6599 | 2.3501 | 1379 |
| 1719527700 | 2.33 | -0.17 | -6.80 | 2.37 | 2.5 | 2.2383 | 4711 |
| 1719441300 | 2.5 | 0.2 | 8.70 | 2.55 | 2.67 | 2.45 | 18391 |
| 1719354900 | 2.3 | -0.01 | -0.22 | 2.3 | 2.493 | 2.3 | 7089 |
| 1719268500 | 2.305 | -0.06 | -2.54 | 2.2 | 2.3926 | 2.2 | 7537 |
| 1719009300 | 2.365 | -0.21 | -7.98 | 2.47 | 2.47 | 2.2900999 | 2341 |
| 1718922900 | 2.57 | -0.03 | -1.15 | 2.6 | 2.6 | 2.32 | 1736 |
| 1718750100 | 2.6 | -0.35 | -11.86 | 2.85 | 2.85 | 2.6 | 11207 |
| 1718663700 | 2.95 | -0 | -0.07 | 2.83 | 2.95 | 2.65 | 7508 |
| 1718404500 | 2.952 | -0.07 | -2.25 | 2.97 | 2.98 | 2.65 | 2093 |
| 1718318100 | 3.02 | -0.01 | -0.21 | 2.91 | 3.02 | 2.66 | 2235 |
| 1718231700 | 3.0263 | 0 | 0.00 | 2.99 | 3.0263 | 2.99 | 21 |
| 1718145300 | 3.0263 | 0.28 | 10.05 | 3.0263 | 3.0263 | 3.0263 | 125 |
| 1718058900 | 2.75 | -0.1 | -3.51 | 2.67 | 3 | 2.67 | 857 |
| 1717799700 | 2.85 | 0.05 | 1.79 | 2.9998999 | 3 | 2.7 | 6219 |
| 1717713300 | 2.8 | -0.15 | -5.03 | 3 | 3 | 2.7799999 | 2093 |
| 1717626900 | 2.9484 | -0.05 | -1.72 | 3.15 | 3.15 | 2.945 | 1019 |
| 1717540500 | 3 | 0.15 | 5.26 | 2.92 | 3 | 2.92 | 232 |
| 1717454100 | 2.85 | -0.15 | -5.00 | 2.86 | 2.86 | 2.85 | 696 |
| 1717194900 | 3 | 0.13 | 4.53 | 2.68 | 3.23 | 2.672 | 7181 |
| 1717108500 | 2.87 | -0.13 | -4.33 | 2.9 | 2.9 | 2.74 | 1352 |
| 1717022100 | 3 | 0.1 | 3.45 | 2.92 | 3 | 2.9 | 6840 |
| 1716935700 | 2.9 | -0.08 | -2.68 | 3 | 3 | 2.8 | 1859 |
| 1716590100 | 2.98 | 0.03 | 1.02 | 2.92 | 2.98 | 2.7 | 423 |
| 1716503700 | 2.95 | -0.03 | -1.01 | 2.96 | 3.55 | 2.95 | 5778 |
| 1716417300 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.3484 | 2.82 | 1665 |
| 1716330900 | 3.0299999 | 0.03 | 1.00 | 2.95 | 3.36 | 2.8 | 686 |
| 1716244500 | 3 | -0.2 | -6.25 | 3.11 | 3.21 | 2.99 | 2330 |
| 1715985300 | 3.2 | 0.09 | 2.89 | 3.09 | 3.36 | 3.0099999 | 8094 |
| 1715898900 | 3.11 | 0.07 | 2.30 | 3.05 | 3.2075999 | 3 | 1874 |
| 1715812500 | 3.04 | -0.06 | -1.94 | 3.11 | 3.46 | 3 | 4756 |
| 1715726100 | 3.1 | -0.71 | -18.64 | 3.9 | 4.2699 | 2.93 | 33316 |
| 1715639700 | 3.81 | 0.25 | 6.89 | 3.73 | 4.23 | 3.57 | 13810 |
| 1715380500 | 3.5643 | 0.14 | 4.22 | 3.2799999 | 3.99 | 3.2799999 | 26569 |
| 1715294100 | 3.42 | 0.42 | 14.00 | 2.92 | 3.5 | 2.92 | 12721 |
| 1715207700 | 3 | 0 | 0.00 | 3 | 3.11 | 2.888 | 7692 |
| 1715121300 | 3 | 0.08 | 2.74 | 2.95 | 3 | 2.9 | 5742 |
| 1715034900 | 2.9199 | 0.4 | 15.66 | 2.5 | 2.95 | 2.5 | 9579 |
| 1714775700 | 2.5245 | -0.16 | -5.80 | 2.63 | 2.77 | 2.5245 | 630 |
| 1714689300 | 2.68 | -0.28 | -9.46 | 2.99 | 2.99 | 2.68 | 7449 |
| 1714602900 | 2.96 | -0.58 | -16.31 | 3.41 | 3.41 | 2.94 | 5492 |
| 1714516500 | 3.5369 | 0.09 | 2.52 | 3.45 | 3.5369 | 3.45 | 1190 |
| 1714430100 | 3.4501 | -0.09 | -2.54 | 3.56 | 3.56 | 3.45 | 2840 |
| 1714170900 | 3.54 | -0.03 | -0.84 | 3.57 | 3.6 | 3.54 | 1030 |
| 1714084500 | 3.57 | -0.12 | -3.25 | 3.6 | 3.6 | 3.57 | 1063 |
| 1713998100 | 3.69 | -0.01 | -0.26 | 3.57 | 3.6909 | 3.57 | 1085 |
| 1713911700 | 3.6998 | 0 | 0.00 | 3.69 | 3.6998 | 3.69 | 5 |
| 1713825300 | 3.6998 | -0 | -0.01 | 3.6 | 3.6999 | 3.57 | 1386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
