Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lightspeed Commerce Inc (NY: LSPD )

13.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 83.31 86.18 83.07 83.61 1,555,117 -1.72(-2.02%)
Jun 29, 2021 86.41 87.51 85.23 85.33 768,483 -0.84(-0.97%)
Jun 28, 2021 85.24 86.51 84.73 86.17 526,955 +1.98(+2.35%)
Jun 25, 2021 85.99 86.66 84.10 84.19 631,469 -0.42(-0.50%)
Jun 24, 2021 83.58 85.49 83.58 84.61 863,180 +1.98(+2.40%)
Jun 23, 2021 82.39 84.00 81.22 82.63 996,593 +0.63(+0.77%)
Jun 22, 2021 82.08 83.00 80.85 82.00 822,419 -0.42(-0.51%)
Jun 21, 2021 80.21 84.90 78.89 82.42 1,257,349 +2.47(+3.09%)
Jun 18, 2021 76.16 80.62 75.88 79.95 1,445,067 +2.45(+3.16%)
Jun 17, 2021 72.08 77.50 71.87 77.50 990,877 +4.92(+6.78%)
Jun 16, 2021 73.42 74.42 72.29 72.58 894,551 -0.82(-1.12%)
Jun 15, 2021 75.50 75.86 72.80 73.40 532,843 -2.55(-3.36%)
Jun 14, 2021 72.70 76.92 72.66 75.95 1,430,771 +3.80(+5.27%)
Jun 11, 2021 71.79 72.15 70.31 72.15 429,996 +1.05(+1.48%)
Jun 10, 2021 70.45 71.85 69.69 71.10 691,527 +0.34(+0.48%)
Jun 09, 2021 74.24 74.51 70.71 70.76 773,939 -2.97(-4.03%)
Jun 08, 2021 73.32 75.50 72.28 73.73 1,039,622 +1.52(+2.10%)
Jun 07, 2021 72.38 73.86 71.66 72.21 812,951 +0.36(+0.50%)
Jun 04, 2021 70.25 72.07 69.45 71.85 704,248 +2.58(+3.72%)
Jun 03, 2021 69.48 70.10 68.30 69.27 487,632 -1.16(-1.65%)
Jun 02, 2021 69.81 71.42 69.30 70.43 568,390 +0.95(+1.37%)
Jun 01, 2021 72.41 73.80 69.32 69.48 1,150,324 -2.51(-3.49%)
May 28, 2021 73.06 73.43 71.69 71.99 655,535 -0.84(-1.15%)
May 27, 2021 73.39 73.60 71.55 72.83 1,874,820 -0.36(-0.49%)
May 26, 2021 72.95 73.45 70.85 73.19 732,765 +0.43(+0.59%)
May 25, 2021 73.12 73.77 71.84 72.76 1,019,513 +0.00(+0.00%)
May 24, 2021 70.31 73.04 70.01 72.76 809,667 +2.39(+3.40%)
May 21, 2021 67.89 70.50 67.42 70.37 1,591,342 +3.92(+5.90%)
May 20, 2021 61.63 66.86 60.62 66.45 2,342,664 +9.01(+15.69%)
May 19, 2021 57.54 58.27 56.13 57.44 1,624,452 -1.33(-2.26%)
May 18, 2021 59.06 61.17 58.47 58.77 769,091 +0.61(+1.05%)
May 17, 2021 58.66 58.99 57.32 58.16 708,237 -0.48(-0.82%)
May 14, 2021 56.50 59.39 56.25 58.64 790,536 +2.94(+5.28%)
May 13, 2021 58.41 58.95 55.43 55.70 809,985 -2.01(-3.48%)
May 12, 2021 58.69 60.44 57.20 57.71 575,322 -2.16(-3.61%)
May 11, 2021 56.98 60.16 55.22 59.87 958,273 +1.01(+1.72%)
May 10, 2021 62.15 62.47 58.85 58.86 644,902 -3.77(-6.02%)
May 07, 2021 62.66 64.02 61.61 62.63 812,739 +1.26(+2.05%)
May 06, 2021 64.15 64.73 59.95 61.37 1,073,120 -3.05(-4.73%)
May 05, 2021 65.84 66.54 64.11 64.42 415,979 -0.72(-1.11%)
May 04, 2021 66.85 67.15 63.29 65.14 713,864 -2.67(-3.94%)
May 03, 2021 69.80 70.13 67.01 67.81 568,574 -2.00(-2.86%)
Apr 30, 2021 69.04 71.74 68.39 69.81 289,300 +0.01(+0.01%)
Apr 29, 2021 72.01 72.18 68.43 69.80 290,534 -1.70(-2.38%)
Apr 28, 2021 69.15 72.06 68.27 71.50 379,332 +1.74(+2.49%)
Apr 27, 2021 71.80 71.80 69.47 69.76 226,545 -1.29(-1.82%)
Apr 26, 2021 70.12 71.05 69.11 71.05 274,519 +1.43(+2.05%)
Apr 23, 2021 66.80 70.06 66.80 69.62 452,300 +2.77(+4.14%)
Apr 22, 2021 68.12 69.50 66.12 66.85 555,343 -1.26(-1.85%)
Apr 21, 2021 63.70 68.17 62.25 68.11 822,283 +4.03(+6.29%)
Apr 20, 2021 64.57 64.77 62.37 64.08 852,917 -0.41(-0.64%)
Apr 19, 2021 66.68 66.68 62.41 64.49 1,071,186 -2.40(-3.59%)
Apr 16, 2021 69.76 70.09 66.81 66.89 2,143,700 -4.12(-5.80%)
Apr 15, 2021 72.40 72.70 70.80 71.01 631,329 -0.26(-0.36%)
Apr 14, 2021 73.83 74.65 71.15 71.27 371,926 -2.17(-2.95%)
Apr 13, 2021 72.64 73.88 71.88 73.44 335,595 +1.40(+1.94%)
Apr 12, 2021 71.71 72.71 70.19 72.04 425,368 -0.27(-0.37%)
Apr 09, 2021 71.69 73.10 71.05 72.31 660,200 +0.05(+0.07%)
Apr 08, 2021 69.09 72.39 68.99 72.26 708,041 +3.83(+5.60%)
Apr 07, 2021 68.04 69.87 67.57 68.43 597,853 +0.46(+0.68%)
Apr 06, 2021 64.21 69.17 64.21 67.97 527,891 +3.38(+5.23%)
Apr 05, 2021 65.50 65.81 63.40 64.59 544,494 +0.19(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.