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 09, 2023 | $15.33 | $15.78 | $15.06 | $15.07 | 747 527 |
| Nov 08, 2023 | $15.22 | $15.45 | $14.94 | $15.43 | 878 831 |
| Nov 07, 2023 | $14.87 | $16.02 | $14.85 | $15.21 | 1 605 581 |
| Nov 06, 2023 | $14.93 | $15.07 | $14.64 | $14.98 | 929 996 |
| Nov 03, 2023 | $15.00 | $15.09 | $14.68 | $14.92 | 997 505 |
| Nov 02, 2023 | $14.47 | $15.03 | $14.24 | $14.42 | 1 620 982 |
| Nov 01, 2023 | $12.39 | $12.61 | $12.24 | $12.44 | 994 734 |
| Oct 31, 2023 | $12.56 | $12.61 | $12.27 | $12.46 | 417 153 |
| Oct 30, 2023 | $12.62 | $12.75 | $12.23 | $12.65 | 600 232 |
| Oct 27, 2023 | $12.70 | $12.73 | $12.35 | $12.38 | 552 823 |
| Oct 26, 2023 | $12.92 | $13.25 | $12.56 | $12.61 | 862 277 |
| Oct 25, 2023 | $14.03 | $14.03 | $12.91 | $12.94 | 1 090 651 |
| Oct 24, 2023 | $13.67 | $14.39 | $13.67 | $14.04 | 615 373 |
| Oct 23, 2023 | $13.34 | $13.64 | $13.18 | $13.46 | 785 101 |
| Oct 20, 2023 | $13.70 | $13.75 | $13.39 | $13.46 | 586 619 |
| Oct 19, 2023 | $13.92 | $14.09 | $13.70 | $13.77 | 553 655 |
| Oct 18, 2023 | $14.17 | $14.23 | $13.71 | $13.85 | 434 226 |
| Oct 17, 2023 | $13.78 | $14.36 | $13.78 | $14.31 | 493 310 |
| Oct 16, 2023 | $13.79 | $14.15 | $13.64 | $14.06 | 381 922 |
| Oct 13, 2023 | $13.94 | $13.97 | $13.56 | $13.69 | 425 512 |
| Oct 12, 2023 | $14.42 | $14.42 | $13.84 | $13.94 | 411 954 |
| Oct 11, 2023 | $14.74 | $14.82 | $14.36 | $14.43 | 407 662 |
| Oct 10, 2023 | $14.24 | $14.77 | $14.24 | $14.60 | 477 611 |
| Oct 09, 2023 | $14.04 | $14.33 | $13.94 | $14.24 | 270 593 |
| Oct 06, 2023 | $13.50 | $14.36 | $13.50 | $14.26 | 434 470 |
