NYSE:LSPD
Lightspeed POS Inc. Stock Price (Quote)
$13.14
-0.300 (-2.23%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.71 | $14.12 | Friday, 10th May 2024 LSPD stock ended at $13.14. This is 2.23% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.54% from a day low at $13.13 to a day high of $13.60. |
| 90 days | $12.71 | $14.80 | |
| 52 weeks | $12.23 | $21.70 |
| Date | Open | High | Low | Close | Volume |
| Nov 12, 2019 | $23.81 | $23.81 | $23.81 | $23.81 | 230 |
| Nov 08, 2019 | $23.67 | $23.67 | $23.67 | $23.67 | 135 |
| Nov 06, 2019 | $24.25 | $24.25 | $24.25 | $24.25 | 2 012 |
| Nov 01, 2019 | $25.51 | $25.51 | $25.51 | $25.51 | 50 |
| Oct 31, 2019 | $25.51 | $25.51 | $25.51 | $25.51 | 7 740 |
| Oct 30, 2019 | $25.65 | $25.65 | $25.49 | $25.51 | 31 797 |
| Oct 29, 2019 | $25.46 | $25.46 | $25.46 | $25.46 | 165 |
| Oct 28, 2019 | $25.92 | $25.92 | $25.67 | $25.67 | 226 |
| Oct 25, 2019 | $25.68 | $25.68 | $25.68 | $25.68 | 275 |
| Oct 24, 2019 | $26.00 | $26.00 | $25.48 | $25.48 | 1 996 |
| Oct 22, 2019 | $25.26 | $25.26 | $25.26 | $25.26 | 60 |
| Oct 21, 2019 | $25.56 | $25.60 | $25.26 | $25.26 | 428 |
| Oct 18, 2019 | $27.25 | $27.25 | $27.25 | $27.25 | 197 |
| Oct 17, 2019 | $26.43 | $26.97 | $26.43 | $26.97 | 1 430 |
| Oct 16, 2019 | $25.83 | $25.83 | $25.83 | $25.83 | 100 |
| Oct 15, 2019 | $25.78 | $25.94 | $25.78 | $25.94 | 450 |
| Oct 14, 2019 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| Oct 11, 2019 | $24.94 | $24.94 | $24.94 | $24.94 | 200 |
| Oct 09, 2019 | $22.37 | $23.08 | $22.21 | $23.05 | 2 963 |
| Oct 07, 2019 | $22.07 | $22.07 | $22.03 | $22.03 | 980 |
| Oct 04, 2019 | $21.69 | $21.96 | $21.69 | $21.96 | 520 |
| Oct 02, 2019 | $22.91 | $22.91 | $22.91 | $22.91 | 7 |
| Oct 01, 2019 | $23.10 | $23.10 | $22.50 | $22.91 | 790 |
| Sep 30, 2019 | $22.80 | $22.80 | $22.80 | $22.80 | 1 036 |
| Sep 27, 2019 | $23.90 | $23.92 | $22.88 | $22.88 | 992 |
