TipRanks
Go Ultimate55% OFF

Lightspeed POS Inc (LSPD) Historical Prices

LSPD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.9311.0010.6910.8710.87-0.82%778,3511.14
Oct 29, 202610.7610.9710.5610.9610.96+0.55%538,7780.78
Oct 28, 202610.7810.9710.7110.9010.90+0.09%485,3060.70
Oct 27, 202610.9811.0410.6610.8910.89-1.80%554,1240.77
Oct 26, 202611.0911.1510.9111.0911.09-0.36%464,7350.62
Oct 23, 202611.1311.1710.9511.1311.13-0.71%596,9660.80
Oct 22, 202610.9311.2110.8411.2111.21+2.47%606,4960.81
Oct 21, 202611.1311.1810.9110.9410.94-1.80%718,0260.96
Oct 20, 202610.8811.2610.8211.1411.14+3.44%600,9870.80
Oct 19, 202610.5110.7810.5110.7710.77+1.89%365,0960.47
Oct 16, 202610.9811.0410.4810.5710.57-2.94%647,3890.84
Oct 15, 202610.3211.0310.3110.8910.89+5.63%1,241,9321.64
Oct 14, 202610.6310.7610.2110.3110.31-3.46%584,3980.77
Oct 13, 202610.7510.9710.6710.6810.68-0.84%582,1950.77
Oct 12, 202610.6710.9610.6710.7710.77+1.22%666,6830.88
Oct 09, 202610.4010.6810.3810.6410.64+2.21%395,7000.52
Oct 08, 202610.2310.4210.1610.4110.41+1.76%775,3651.02
Oct 07, 202610.1110.3510.0310.2310.23+0.89%600,5130.80
Oct 06, 202610.2610.3210.0410.1410.14-0.69%632,2640.84
Oct 05, 20269.8610.219.8410.2110.21+3.97%2,568,4453.54
Oct 02, 20269.809.849.639.829.82+1.45%1,282,0551.78
Oct 01, 20269.859.979.629.689.68-0.92%944,5151.32
Sep 30, 20269.779.919.719.779.77+0.21%1,172,6871.68
Sep 29, 20269.699.789.569.759.75+0.62%878,4451.26
Sep 28, 20269.819.879.539.699.69-1.82%987,5891.42
Sep 25, 20269.649.909.579.879.87+2.07%1,246,2371.79
Sep 24, 20269.559.729.479.679.67+0.83%1,730,4112.50
Sep 23, 20269.639.669.489.599.59-0.21%426,7810.60
Sep 22, 20269.729.749.509.619.61+0.52%308,6140.43
Sep 21, 20269.499.599.429.569.56+1.59%522,0820.71
Sep 18, 20269.559.559.389.419.41-0.74%610,7970.82
Sep 17, 20269.659.749.489.489.48-1.76%481,4390.62
Sep 16, 20269.779.809.589.659.65-1.83%388,2090.49
Sep 15, 20269.9810.019.819.839.83-2.77%339,4350.42
Sep 14, 202610.0010.299.9710.1110.11+1.71%495,5460.61
Sep 11, 20269.7610.029.769.949.94+1.84%331,1680.39
Sep 10, 20269.719.869.679.769.76-0.61%538,4630.63
Sep 09, 202610.1310.169.809.829.82-3.91%554,0320.63
Sep 08, 202610.4010.5010.1010.2210.22-2.76%740,6000.82
Sep 07, 202610.4310.5510.3710.5110.51+0.00%00.00
Sep 04, 202610.4310.5510.3710.5110.51-0.57%429,4200.45
Sep 03, 202610.5610.7410.4610.5710.57+1.54%534,3120.55
Sep 02, 202610.1310.4810.1310.4110.41+2.56%550,9280.56
Sep 01, 202610.4310.5010.1410.1510.15-3.70%694,9800.70
Aug 31, 202610.5110.6810.4410.5410.54-0.57%997,7721.00
Aug 28, 202610.7910.8710.5910.6010.60-1.76%466,2270.46
Aug 27, 202610.6410.9110.5710.7910.79+2.86%640,5930.63
Aug 26, 202610.4910.6310.3610.4910.49-1.41%506,5950.49
Aug 25, 202610.5010.7110.5010.6410.64+0.76%564,0800.54
Aug 24, 202610.6010.7110.4210.5610.56-0.47%530,3140.50