ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Lightspeed Commerce Inc

Lightspeed Commerce Inc (LSPD)

18.69
0.39
(2.13%)
Closed July 11 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.080.42987641053218.6119.0818.2341657618.65093455CS
4-2.18-10.445615716320.8721.0817.9645297818.90906195CS
120.814.5302013422817.8821.417.0160575819.29361968CS
26-7.01-27.276264591425.726.817.0166592719.68546426CS
52-4.2-18.348623853222.8928.7316.9462650020.82509862CS
156-88.22-82.5180057993106.91165.7516.9499114734.7647803CS
260-21.41-53.39152119740.1165.7510.585519739.99454856CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172064760018.3-0.5-2.6618.8518.9818.23607480
172056120018.8-0.15-0.7918.9219.0818.65380504
172047480018.950.361.9418.5719.0418.49481460
172021560018.59-0.25-1.3318.6918.8318.59414006
172012920018.840.231.2418.6118.8418.56199428
172004280018.61-0.18-0.9618.7318.8218.51357392
171995640018.790.090.4818.871918.52315085
171961080018.7-0.13-0.6918.918.9518.6218118
171952440018.830.341.8418.4918.8818.4482038
171943800018.49-0.29-1.5418.8818.918.4380861
171935160018.780.030.1618.7818.818.54222138
171926520018.75-0.06-0.3218.7318.9818.7505937
171900600018.810.573.1318.1118.8218.06545196
171891960018.24-0.51-2.7218.6118.717.96723519
171883320018.750.080.4318.6618.9518.66141181
171874680018.67-1.08-5.4719.7519.7618.66992625
171866040019.75-0.42-2.0819.9820.2619.32768868
171840120020.17-0.24-1.1820.3420.5820.12504883
171831480020.41-0.5-2.3920.8721.0820.38365872
171822840020.910.261.2620.9121.120.83494312
171814200020.65-0.11-0.5320.5520.920.27433797
171805560020.760.492.4220.1520.9720.15474808
171779640020.270.140.7019.9920.3619.91431169
171771000020.13-0.27-1.3220.2520.5120.04777888
171762360020.40.482.4120.0320.719.87682493
171753720019.92-0.03-0.1519.9320.0819.83331905
171745080019.950.190.9619.8520.119.76618413
171719160019.76-0.64-3.1420.4120.5319.531018427
171710520020.4-0.59-2.8120.9820.9920.23622095
171701880020.990.150.7220.5221.420.47524795
171693240020.840.060.2920.7720.8720.56587678
171684600020.780.090.4320.6820.820.34277567
171658680020.690.743.7120.721.2320.481194897
171650040019.950.130.6620.1520.2319.73841026
171641400019.82-0.12-0.6019.8120.1819.65617078
171632760019.94-1.05-5.0020.5620.8219.821050295
171598200020.990.442.1420.7121.320.291313501
171589560020.553.1818.311920.55192985260
171580920017.370.090.5217.4917.5717.01997378
171572280017.28-0.64-3.5718.1318.2217.241466910
171563640017.92-0.08-0.4418.0818.5617.82987663
171537720018-0.37-2.0118.4318.5117.95835096
171529080018.37-0.31-1.6618.6418.7818.19625532
171520440018.68-0.33-1.7418.6318.7818.47591824
171511800019.01-0.2-1.0419.2619.2818.86377801
171503160019.210.784.2318.5119.2318.51540712
171477240018.430.231.2618.518.6318.28347196
171468600018.20.020.1118.4318.4317.99395493
171459960018.180.150.8318.0118.517.9548129
171451320018.03-0.34-1.8518.2518.418.03320628
171442680018.370.291.6018.3118.5618.23352981
171416760018.0800.0018.0818.0818.080
171408120018.08-0.54-2.9018.3118.3118.02487976
171399480018.620.170.9218.4518.7118.33329152
171390840018.450.452.5018.0218.5818.01458704
1713822000180.221.2417.8818.0617.73392485
171356280017.78-0.12-0.6717.7818.0217.63478959
171347640017.9-0.14-0.7817.8818.2717.72435539
171339000018.040.291.6317.8618.2217.81396611
171330360017.75-0.08-0.4517.7218.1617.61528879
171321720017.83-0.63-3.4118.5918.5917.69561487
171295800018.46-0.7-3.6519.0519.2118.45413112
171287160019.160.150.7919.0519.3218.92441230