Lightspeed Commerce Inc Historical Data - 3L50

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.40845070423	14.2	14.2	14	1117	14.18482543	DE
4	-1.4	-9.09090909091	15.4	15.4	14	361	14.26155978	DE
12	-0.2	-1.40845070423	14.2	17.899999	14	492	15.97869099	DE
26	1.8	14.7540983607	12.2	17.899999	10.4	439	14.63260919	DE
52	-2.899999	-17.1597584118	16.899999	18.7	10.4	431	13.954119	DE
156	-0.5	-3.44827586207	14.5	19.2	10.4	421	14.29602077	DE
260	-0.5	-3.44827586207	14.5	19.2	10.4	421	14.29602077	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	14.2	0	0.00	14.1	14.2	14.1	1198
1737667620	14.2	0	0.00	14.2	14.2	14.2	0
1737581220	14.2	0	0.00	14.2	14.2	14.2	0
1737494820	14.2	0.1	0.71	14.1	14.2	14.1	1895
1737408420	14.1	-0.7	-4.73	14.2	14.2	14	339
1737149220	14.8	0	0.00	14.8	14.8	14.8	0
1737062820	14.8	0	0.00	14.8	14.8	14.8	0
1736976420	14.8	0	0.00	14.8	14.8	14.8	0
1736890020	14.8	0	0.00	14.8	14.8	14.8	0
1736803620	14.8	0	0.00	14.8	14.8	14.8	0
1736544420	14.8	-0.4	-2.63	14.8	14.8	14.8	95
1736458020	15.2	0	0.00	15.2	15.2	15.2	0
1736371620	15.2	0	0.00	15.2	15.2	15.2	0
1736285220	15.2	0	0.00	15.2	15.2	15.2	0
1736198820	15.2	0	0.00	15.2	15.2	15.2	0
1735939620	15.2	0.4	2.70	15.2	15.2	15.2	12
1735853220	14.8	-0.1	-0.67	14.8	14.8	14.8	136
1735594020	14.9	-0.5	-3.25	15.1	15.1	14.9	40
1735334820	15.4	0.7	4.76	15.4	15.4	15.4	9
1734989220	14.7	0	0.00	14.7	14.7	14.7	0
1734730020	14.7	-0.3	-2.00	14.7	14.7	14.7	162
1734643620	15	-0.8	-5.06	15.1	15.1	15	45
1734557220	15.8	0.1	0.64	15.8	15.8	15.8	100
1734470820	15.7	0.6	3.97	15.4	15.7	15.3	610
1734384420	15.1	-0.8	-5.03	15.5	15.5	15.1	190
1734125220	15.9	0.1	0.63	15.9	15.9	15.9	500
1734038820	15.8	-0.4	-2.47	15.8	15.8	15.8	65
1733952420	16.2	0	0.00	16.2	16.2	16.2	0
1733866020	16.2	-0.1	-0.61	16.2	16.2	16.2	200
1733779620	16.3	0	0.00	16.1	16.6	16.1	2728
1733520420	16.3	0	0.00	16.3	16.3	16.3	0
1733434020	16.3	-0.3	-1.81	16.3	16.3	16.3	300
1733347620	16.6	0.4	2.47	16.6	16.6	16.6	40
1733261220	16.2	-1.4	-7.95	16.399999	16.399999	16.2	698
1733174820	17.6	-0.2	-1.12	17.8	17.8	17.6	469
1732915620	17.8	0.1	0.56	17.6	17.899999	17.6	2046
1732829220	17.7	0	0.00	17.7	17.7	17.7	0
1732742820	17.7	0.9	5.36	17.399999	17.7	17.399999	110
1732656420	16.8	0.1	0.60	16.8	16.8	16.8	12
1732570020	16.7	-0.2	-1.18	16.8	16.8	16.7	380
1732310820	16.899999	0.2	1.20	16.899999	16.899999	16.899999	10
1732224420	16.7	0	0.00	16.7	16.7	16.7	0
1732138020	16.7	0	0.00	16.7	16.7	16.7	0
1732051620	16.7	0.2	1.21	16.7	16.7	16.7	175
1731965220	16.5	-0.9	-5.17	16.5	16.5	16.5	16
1731705960	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1731619560	17.399999	0	0.00	17.399999	17.399999	17.399999	2
1731533160	17.399999	0	0.00	17.399999	17.399999	17.399999	10
1731446820	17.399999	0.8	4.82	17	17.399999	17	130
1731360420	16.6	1	6.41	16.3	16.6	16.3	2354
1731101220	15.6	0	0.00	15.9	16	15.6	1588
1731014760	15.6	1.1	7.59	14.6	15.6	14.6	195
1730928360	14.5	0.3	2.11	14.5	14.5	14.5	1498
1730841960	14.2	0.6	4.41	14.2	14.2	14.2	45
1730755560	13.6	0	0.00	13.6	13.6	13.6	0
1730496360	13.6	0	0.00	13.6	13.6	13.6	0
1730409960	13.6	-0.3	-2.16	13.6	13.6	13.6	163
1730323560	13.9	0	0.00	13.9	13.9	13.9	1131
1730185200	13.9	0	0.00	13.9	13.9	13.9	0
1730098800	13.9	0	0.00	13.9	13.9	13.9	0
1729839600	13.9	0	0.00	13.9	13.9	13.9	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lightspeed Commerce Inc (3L50)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lightspeed Commerce Inc (3L50) Historical

Lightspeed Commerce Inc (3L50)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free