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)

18.44
0.39
(2.16%)
Closed July 26 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.39-2.0711630377118.8319.317.8645535618.43384287CS
4-0.46-2.4338624338618.919.8317.8645031918.73513834CS
12-0.06-0.32432432432418.521.417.0162783119.36163701CS
26-6.17-25.071109305224.6126.817.0167387819.32506969CS
52-3.94-17.605004468322.3828.7316.9462346720.64664622CS
156-89.81-82.9653579677108.25165.7516.9499238134.26949956CS
260-19.23-51.048579771737.67165.7510.585868839.89631058CS

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

DateCloseChangeChange %OpenHighLowVolume
172203000018.0500.0018.0518.0518.050
172194360018.05-0.08-0.4418.218.4617.86365564
172185720018.13-0.8-4.2318.7818.8217.97752334
172177080018.93-0.09-0.4718.9419.318.88372685
172168440019.020.392.0918.8319.0218.59272237
172142520018.630.080.4318.5218.7118.37308243
172133880018.55-0.54-2.8319.1319.3418.52621722
172125240019.09-0.4-2.0519.1719.518.96463786
172116600019.490.432.2619.1919.8319.08648838
172107960019.060.140.7418.9919.0918.77328706
172082040018.920.231.2318.7118.9718.57737200
172073400018.690.392.1318.4418.9418.38510592
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

Your Recent History

Delayed Upgrade Clock