ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

LSPD Lightspeed Commerce Inc

18.24
-0.51 (-2.72%)
Jun 20 2024 - Closed
Delayed by 15 minutes

LSPD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 18.24 -0.51 -2.72% 18.61 18.70 17.96 723,519
Jun 19 2024 18.75 0.08 0.43% 18.66 18.95 18.66 141,181
Jun 18 2024 18.67 -1.08 -5.47% 19.75 19.76 18.66 992,625
Jun 17 2024 19.75 -0.42 -2.08% 19.98 20.26 19.32 768,868
Jun 14 2024 20.17 -0.24 -1.18% 20.34 20.58 20.12 504,883
Jun 13 2024 20.41 -0.50 -2.39% 20.87 21.08 20.38 365,872
Jun 12 2024 20.91 0.26 1.26% 20.91 21.10 20.83 494,312
Jun 11 2024 20.65 -0.11 -0.53% 20.55 20.90 20.27 433,797
Jun 10 2024 20.76 0.49 2.42% 20.15 20.97 20.15 474,808
Jun 07 2024 20.27 0.14 0.70% 19.99 20.36 19.91 431,169
Jun 06 2024 20.13 -0.27 -1.32% 20.25 20.51 20.04 777,888
Jun 05 2024 20.40 0.48 2.41% 20.03 20.70 19.87 682,493
Jun 04 2024 19.92 -0.03 -0.15% 19.93 20.08 19.83 331,905
Jun 03 2024 19.95 0.19 0.96% 19.85 20.10 19.76 618,413
May 31 2024 19.76 -0.64 -3.14% 20.41 20.53 19.53 1,018,427
May 30 2024 20.40 -0.59 -2.81% 20.98 20.99 20.23 622,095
May 29 2024 20.99 0.15 0.72% 20.52 21.40 20.47 524,795
May 28 2024 20.84 0.06 0.29% 20.77 20.87 20.56 587,678
May 27 2024 20.78 0.09 0.43% 20.68 20.80 20.34 277,567
May 24 2024 20.69 0.74 3.71% 20.70 21.23 20.48 1,194,897
May 23 2024 19.95 0.13 0.66% 20.15 20.23 19.73 841,026
May 22 2024 19.82 -0.12 -0.60% 19.81 20.18 19.65 617,078
May 21 2024 19.94 -1.05 -5.00% 20.56 20.82 19.82 1,050,295
May 17 2024 20.99 0.44 2.14% 20.71 21.30 20.29 1,313,501
May 16 2024 20.55 3.18 18.31% 19.00 20.55 19.00 2,985,260
May 15 2024 17.37 0.09 0.52% 17.49 17.57 17.01 997,378
May 14 2024 17.28 -0.64 -3.57% 18.13 18.22 17.24 1,466,910
May 13 2024 17.92 -0.08 -0.44% 18.08 18.56 17.82 987,663
May 10 2024 18.00 -0.37 -2.01% 18.43 18.51 17.95 835,096
May 09 2024 18.37 -0.31 -1.66% 18.64 18.78 18.19 625,532
May 08 2024 18.68 -0.33 -1.74% 18.63 18.78 18.47 591,824
May 07 2024 19.01 -0.20 -1.04% 19.26 19.28 18.86 377,801
May 06 2024 19.21 0.78 4.23% 18.51 19.23 18.51 540,712
May 03 2024 18.43 0.23 1.26% 18.50 18.63 18.28 347,196
May 02 2024 18.20 0.02 0.11% 18.43 18.43 17.99 395,493
May 01 2024 18.18 0.15 0.83% 18.01 18.50 17.90 548,129
Apr 30 2024 18.03 -0.34 -1.85% 18.25 18.40 18.03 320,628
Apr 29 2024 18.37 0.29 1.60% 18.31 18.56 18.23 352,981
Apr 26 2024 18.08 0.00 0.00% 18.08 18.08 18.08 0
Apr 25 2024 18.08 -0.54 -2.90% 18.31 18.31 18.02 487,976
Apr 24 2024 18.62 0.17 0.92% 18.45 18.71 18.33 329,152
Apr 23 2024 18.45 0.45 2.50% 18.02 18.58 18.01 458,704
Apr 22 2024 18.00 0.22 1.24% 17.88 18.06 17.73 392,485
Apr 19 2024 17.78 -0.12 -0.67% 17.78 18.02 17.63 478,959
Apr 18 2024 17.90 -0.14 -0.78% 17.88 18.27 17.72 435,539
Apr 17 2024 18.04 0.29 1.63% 17.86 18.22 17.81 396,611
Apr 16 2024 17.75 -0.08 -0.45% 17.72 18.16 17.61 528,879
Apr 15 2024 17.83 -0.63 -3.41% 18.59 18.59 17.69 561,487
Apr 12 2024 18.46 -0.70 -3.65% 19.05 19.21 18.45 413,112
Apr 11 2024 19.16 0.15 0.79% 19.05 19.32 18.92 441,230
Apr 10 2024 19.01 -0.30 -1.55% 18.83 19.18 18.80 423,337
Apr 09 2024 19.31 0.14 0.73% 19.17 19.42 19.12 349,228
Apr 08 2024 19.17 -0.04 -0.21% 19.16 19.37 19.05 248,177
Apr 05 2024 19.21 0.48 2.56% 18.79 19.34 18.75 589,876
Apr 04 2024 18.73 -1.16 -5.83% 19.71 19.94 18.71 1,105,828
Apr 03 2024 19.89 1.03 5.46% 19.45 20.00 19.44 1,182,780
Apr 02 2024 18.86 -0.39 -2.03% 18.90 18.97 18.71 464,607
Apr 01 2024 19.25 0.20 1.05% 19.00 19.45 18.63 633,186
Mar 28 2024 19.05 0.10 0.53% 18.95 19.12 18.82 428,302
Mar 27 2024 18.95 0.16 0.85% 18.90 18.98 18.41 417,504
Mar 26 2024 18.79 0.06 0.32% 18.86 19.25 18.72 578,089
Mar 25 2024 18.73 0.62 3.42% 18.38 19.30 18.38 1,014,298

Your Recent History

Delayed Upgrade Clock