Locafy Ltd (LCFY)
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 | -0.3 | -5.35714285714 | 5.6 | 6.5 | 4.9 | 27108 | 5.33921377 | CS |
| 4 | -3.19 | -37.5736160188 | 8.49 | 8.8 | 4.9 | 18324 | 5.95022457 | CS |
| 12 | -1.42 | -21.130952381 | 6.72 | 10.54 | 4.9 | 20213 | 7.39099533 | CS |
| 26 | -0.58 | -9.86394557823 | 5.88 | 10.54 | 4.4 | 22162 | 6.80267272 | CS |
| 52 | 0.02 | 0.378787878788 | 5.28 | 11.2255 | 2.2 | 337796 | 6.15035127 | CS |
| 156 | -61.5 | -92.0658682635 | 66.8 | 90 | 2.2 | 203809 | 16.62033761 | CS |
| 260 | -61.5 | -92.0658682635 | 66.8 | 90 | 2.2 | 203809 | 16.62033761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 5.3 | 0.03 | 0.57 | 5.2699999 | 5.35 | 5.1651999 | 3807 |
| 1742510100 | 5.2699999 | -0.68 | -11.43 | 6.01 | 6.5 | 4.93 | 33104 |
| 1742423700 | 5.95 | 0.75 | 14.42 | 5.24 | 6.08 | 5.2 | 16662 |
| 1742337300 | 5.2 | -0.09 | -1.70 | 5.22 | 5.53 | 5.01 | 11711 |
| 1742250900 | 5.29 | 0.07 | 1.26 | 5.14 | 6.37 | 5.04 | 34513 |
| 1741991700 | 5.224 | -0.03 | -0.50 | 5.6 | 6.07 | 4.9 | 39551 |
| 1741905300 | 5.25 | -0.44 | -7.78 | 5.64 | 6 | 5.12 | 8179 |
| 1741818900 | 5.6926 | -0.35 | -5.75 | 6 | 6.5 | 5.6926 | 31041 |
| 1741732500 | 6.04 | 0 | 0.00 | 5.86 | 6.5199999 | 5.59 | 26678 |
| 1741646100 | 6.04 | 0.02 | 0.33 | 5.75 | 6.49 | 5.0763 | 61173 |
| 1741390500 | 6.0199999 | 0.12 | 2.03 | 5.5 | 6.21 | 5.2655 | 29446 |
| 1741304100 | 5.9 | -0.17 | -2.80 | 5.98 | 6 | 5.88 | 2815 |
| 1741217700 | 6.07 | 0.04 | 0.66 | 6.03 | 6.08 | 5.95 | 2635 |
| 1741131300 | 6.03 | -0.17 | -2.74 | 6.21 | 6.21 | 6.01 | 3707 |
| 1741044900 | 6.2 | -0.4 | -6.06 | 6.5199999 | 6.5199999 | 6.2 | 4332 |
| 1740785700 | 6.6 | 0.14 | 2.09 | 6.35 | 6.6 | 6.35 | 2946 |
| 1740699300 | 6.465 | -0.52 | -7.38 | 6.98 | 6.98 | 6.41 | 11468 |
| 1740612900 | 6.98 | 0.13 | 1.90 | 6.94 | 7.03 | 6.8 | 3608 |
| 1740526500 | 6.85 | -0.45 | -6.16 | 7.45 | 7.45 | 6.7 | 10813 |
| 1740440100 | 7.3 | -1.1 | -13.10 | 8.28 | 8.28 | 7.27 | 13509 |
| 1740180900 | 8.4 | -0.1 | -1.18 | 8.49 | 8.8 | 8.244 | 18594 |
| 1740094500 | 8.5 | -0.1 | -1.11 | 8.3 | 8.5294 | 8.3 | 3301 |
| 1740008100 | 8.5952 | 0.4 | 4.90 | 8.21 | 8.78 | 8.1 | 8139 |
| 1739921700 | 8.1937 | 0.71 | 9.54 | 8 | 8.95 | 8 | 16337 |
| 1739576100 | 7.48 | 0.32 | 4.47 | 7.32 | 7.81 | 7.21 | 7436 |
| 1739489700 | 7.16 | 0.72 | 11.18 | 7 | 7.1699 | 6.71 | 12783 |
| 1739403300 | 6.44 | 0.15 | 2.38 | 6.4 | 7.03 | 6.37 | 3560 |
| 1739316900 | 6.29 | -0.53 | -7.77 | 6.84 | 6.84 | 5.8000999 | 29464 |
| 1739230500 | 6.82 | -0.49 | -6.77 | 7.49 | 7.49 | 6.79 | 11129 |
| 1738971300 | 7.3149 | 0.12 | 1.67 | 7.13 | 7.49 | 7.13 | 1730 |
| 1738884900 | 7.195 | -0.32 | -4.19 | 7.49 | 8 | 7.05 | 14722 |
| 1738798500 | 7.51 | 0 | 0.00 | 7.6 | 7.6 | 7.25 | 13669 |
| 1738712100 | 7.5099 | -0.78 | -9.41 | 8.35 | 8.35 | 7.1 | 31468 |
| 1738625700 | 8.2899999 | -0.53 | -6.01 | 8.5 | 8.61 | 8.22 | 30951 |
| 1738366500 | 8.82 | 0.42 | 5.00 | 9 | 9.39 | 8.4724 | 42515 |
| 1738280100 | 8.4 | 1.14 | 15.70 | 7.5 | 8.67 | 7.5 | 47452 |
| 1738193700 | 7.26 | -0.03 | -0.41 | 7.49 | 7.49 | 7.08 | 12468 |
| 1738107300 | 7.29 | -0.15 | -2.02 | 7.44 | 7.44 | 7 | 15682 |
| 1738020900 | 7.44 | -0.58 | -7.23 | 7.65 | 8 | 7.4 | 21425 |
| 1737761700 | 8.0199 | -0.48 | -5.65 | 7.75 | 8.02 | 7.65 | 11285 |
| 1737675300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737588900 | 8.5 | 0 | 0.00 | 8.4 | 8.6999 | 8.26 | 13759 |
| 1737502500 | 8.5 | 0 | 0.00 | 8.7 | 9 | 8.5 | 24988 |
| 1737156900 | 8.5 | 0.06 | 0.71 | 8.44 | 8.77 | 8.4001 | 17836 |
| 1737070500 | 8.44 | -0.31 | -3.54 | 8.6199999 | 9.18 | 8.44 | 27257 |
| 1736984100 | 8.75 | -0.43 | -4.68 | 9.18 | 9.45 | 8.58 | 15308 |
| 1736897700 | 9.18 | -0.31 | -3.31 | 9.5 | 9.7 | 9.18 | 10571 |
| 1736811300 | 9.494 | -0.08 | -0.79 | 9.5 | 9.76 | 9.14 | 19419 |
| 1736552100 | 9.57 | 0.52 | 5.75 | 8.69 | 10.54 | 8.69 | 67317 |
| 1736379300 | 9.05 | 1.37 | 17.84 | 7.63 | 9.13 | 7.56 | 72670 |
| 1736292900 | 7.68 | 0.25 | 3.36 | 7.35 | 7.68 | 7.35 | 19363 |
| 1736206500 | 7.43 | 0.43 | 6.14 | 7.04 | 7.45 | 7.04 | 13217 |
| 1735947300 | 7 | -0.04 | -0.57 | 7 | 7.25 | 6.775 | 14232 |
| 1735860900 | 7.04 | 0.17 | 2.47 | 6.99 | 7.3099 | 6.975 | 49326 |
| 1735688100 | 6.87 | -0.1 | -1.43 | 6.96 | 7.1 | 6.7675 | 11020 |
| 1735601700 | 6.97 | 0.02 | 0.29 | 6.94 | 7.3119 | 6.55 | 13789 |
| 1735342500 | 6.95 | 0.03 | 0.43 | 6.72 | 7.26 | 6.72 | 19619 |
| 1735256100 | 6.92 | 0.21 | 3.13 | 6.77 | 7.19 | 6.77 | 4673 |
| 1735077840 | 6.71 | -0.2 | -2.89 | 7 | 7 | 6.53 | 4952 |
| 1734996900 | 6.91 | 0.38 | 5.82 | 6.5 | 7.18 | 6.35 | 21080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
