Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LZRFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.00 | -0.65 | -6.69% | 9.91 | 9.91 | 9.00 | 10,858 |
| May 09 2024 | 9.645 | -0.21 | -2.08% | 9.634 | 9.71 | 9.49 | 14,621 |
| May 08 2024 | 9.85 | 0.08 | 0.82% | 9.7635 | 9.85 | 9.71 | 2,250 |
| May 07 2024 | 9.77 | 0.22 | 2.30% | 9.8175 | 9.857 | 9.73 | 13,360 |
| May 06 2024 | 9.55 | -0.29 | -2.95% | 9.8695 | 9.8695 | 9.55 | 22,768 |
| May 03 2024 | 9.84 | 0.33 | 3.49% | 9.98 | 10.00 | 9.84 | 3,360 |
| May 02 2024 | 9.508 | 0.07 | 0.72% | 9.659 | 9.659 | 9.505 | 5,794 |
| May 01 2024 | 9.44 | -0.03 | -0.32% | 9.2845 | 9.52 | 8.95 | 3,610 |
| Apr 30 2024 | 9.47 | -0.47 | -4.68% | 9.95 | 9.95 | 9.47 | 9,354 |
| Apr 29 2024 | 9.935 | 0.05 | 0.51% | 9.965 | 9.965 | 9.8755 | 12,991 |
| Apr 26 2024 | 9.8845 | 0.51 | 5.49% | 9.8485 | 9.91 | 9.8485 | 18,251 |
| Apr 25 2024 | 9.37 | -0.01 | -0.11% | 9.4415 | 9.48 | 9.37 | 6,033 |
| Apr 24 2024 | 9.38 | -0.63 | -6.29% | 9.80 | 9.824 | 9.38 | 38,567 |
| Apr 23 2024 | 10.01 | 0.42 | 4.38% | 9.64 | 10.01 | 9.64 | 12,047 |
| Apr 22 2024 | 9.59 | -0.20 | -2.04% | 9.645 | 9.6975 | 9.58 | 6,273 |
| Apr 19 2024 | 9.79 | 0.09 | 0.93% | 9.91 | 9.9385 | 9.78 | 5,432 |
| Apr 18 2024 | 9.70 | 0.13 | 1.36% | 9.6475 | 9.775 | 9.59 | 11,747 |
| Apr 17 2024 | 9.57 | -0.13 | -1.34% | 9.8285 | 9.8285 | 9.51 | 6,722 |
| Apr 16 2024 | 9.70 | -0.22 | -2.22% | 9.68 | 9.83 | 9.56 | 12,288 |
| Apr 15 2024 | 9.92 | -0.69 | -6.50% | 10.04 | 10.2095 | 9.79 | 2,786 |
| Apr 12 2024 | 10.61 | 0.14 | 1.33% | 10.6315 | 10.6315 | 10.3435 | 4,102 |
| Apr 11 2024 | 10.471 | -0.43 | -3.94% | 10.9875 | 10.9875 | 10.46 | 15,241 |
| Apr 10 2024 | 10.90 | -0.09 | -0.82% | 10.797 | 10.90 | 10.58 | 8,695 |
| Apr 09 2024 | 10.99 | 0.23 | 2.14% | 11.03 | 11.03 | 10.89 | 3,573 |
| Apr 08 2024 | 10.76 | -0.19 | -1.74% | 11.25 | 11.25 | 10.6346 | 15,909 |
| Apr 05 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 0 |
| Apr 04 2024 | 10.95 | 0.45 | 4.29% | 10.95 | 10.95 | 10.66 | 4,541 |
| Apr 03 2024 | 10.50 | -0.40 | -3.67% | 10.5875 | 10.74 | 10.50 | 6,537 |
| Apr 02 2024 | 10.90 | 0.22 | 2.06% | 10.673 | 10.91 | 10.45 | 4,752 |
| Apr 01 2024 | 10.68 | -0.69 | -6.07% | 11.06 | 11.1715 | 10.54 | 15,597 |
| Mar 28 2024 | 11.37 | 0.27 | 2.43% | 11.2725 | 11.4295 | 10.98 | 4,527 |
| Mar 27 2024 | 11.10 | 0.04 | 0.40% | 11.03 | 11.10 | 10.99 | 3,317 |
| Mar 26 2024 | 11.056 | 0.24 | 2.18% | 10.67 | 11.11 | 10.67 | 21,400 |
| Mar 25 2024 | 10.82 | -0.26 | -2.35% | 10.903 | 11.00 | 10.48 | 24,214 |
| Mar 22 2024 | 11.08 | 0.10 | 0.91% | 10.65 | 11.08 | 10.65 | 9,282 |
| Mar 21 2024 | 10.98 | 0.10 | 0.96% | 11.0525 | 11.31 | 10.95 | 4,478 |
| Mar 20 2024 | 10.876 | 0.19 | 1.74% | 11.43 | 11.43 | 10.75 | 1,374 |
| Mar 19 2024 | 10.69 | 0.24 | 2.30% | 10.608 | 10.70 | 10.56 | 23,022 |
| Mar 18 2024 | 10.45 | -0.09 | -0.84% | 10.568 | 10.74 | 10.35 | 5,366 |
| Mar 15 2024 | 10.538 | -0.31 | -2.88% | 10.6175 | 10.6175 | 10.538 | 7,744 |
| Mar 14 2024 | 10.85 | -0.28 | -2.52% | 10.84 | 10.905 | 10.75 | 46,503 |
| Mar 13 2024 | 11.13 | 0.38 | 3.53% | 10.73 | 11.13 | 10.73 | 7,476 |
| Mar 12 2024 | 10.75 | 0.07 | 0.66% | 10.63 | 10.81 | 10.59 | 2,664 |
| Mar 11 2024 | 10.68 | 0.08 | 0.80% | 10.504 | 10.68 | 10.45 | 2,966 |
| Mar 08 2024 | 10.595 | 0.03 | 0.24% | 10.6995 | 10.795 | 10.54 | 4,656 |
| Mar 07 2024 | 10.57 | 0.21 | 1.99% | 10.325 | 10.595 | 10.325 | 12,074 |
| Mar 06 2024 | 10.364 | 0.12 | 1.14% | 10.36 | 10.39 | 10.27 | 237,986 |
| Mar 05 2024 | 10.2475 | -0.04 | -0.41% | 10.3505 | 10.37 | 10.19 | 903,679 |
| Mar 04 2024 | 10.29 | -0.26 | -2.46% | 10.4195 | 10.4195 | 10.29 | 5,221 |
| Mar 01 2024 | 10.55 | -0.06 | -0.57% | 10.50 | 10.615 | 10.50 | 4,697 |
| Feb 29 2024 | 10.61 | -0.17 | -1.55% | 10.618 | 10.65 | 10.57 | 5,758 |
| Feb 28 2024 | 10.777 | -0.17 | -1.58% | 10.836 | 10.836 | 10.7335 | 3,259 |
| Feb 27 2024 | 10.95 | 0.52 | 4.99% | 10.75 | 10.95 | 10.75 | 23,322 |
| Feb 26 2024 | 10.43 | -0.16 | -1.46% | 10.76 | 10.76 | 10.43 | 204,081 |
| Feb 23 2024 | 10.585 | -0.14 | -1.26% | 10.5315 | 10.71 | 10.49 | 3,095 |
| Feb 22 2024 | 10.72 | -0.21 | -1.92% | 10.95 | 10.95 | 10.67 | 14,177 |
| Feb 21 2024 | 10.93 | 0.00 | 0.00% | 10.78 | 10.93 | 10.78 | 3,244 |
| Feb 20 2024 | 10.93 | 0.33 | 3.16% | 11.00 | 11.056 | 10.77 | 4,849 |
| Feb 16 2024 | 10.595 | 0.08 | 0.79% | 10.5905 | 10.71 | 10.5905 | 1,393 |
| Feb 15 2024 | 10.5115 | 0.48 | 4.80% | 10.59 | 10.71 | 10.40 | 17,032 |
| Feb 14 2024 | 10.03 | -0.48 | -4.54% | 10.27 | 10.98 | 10.03 | 4,933 |
| Feb 13 2024 | 10.5075 | -0.31 | -2.87% | 10.51 | 10.84 | 10.50 | 2,089 |
| Feb 12 2024 | 10.8175 | 0.33 | 3.12% | 10.71 | 10.825 | 10.71 | 2,917 |
