Skip to main content

Lesaka Technologies, Inc. - Common Stock (NQ: LSAK )

4.810 -0.110 (-2.24%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.820 5.000 4.800 4.920 11,440 +0.04(+0.82%)
Jul 22, 2024 4.990 4.990 4.710 4.880 23,516 -0.08(-1.61%)
Jul 19, 2024 5.000 5.000 4.900 4.960 26,688 -0.03(-0.60%)
Jul 18, 2024 4.900 4.990 4.850 4.990 9,162 +0.11(+2.25%)
Jul 17, 2024 4.760 4.960 4.760 4.880 7,808 +0.03(+0.62%)
Jul 16, 2024 4.770 4.900 4.770 4.850 3,811 +0.08(+1.68%)
Jul 15, 2024 4.820 4.880 4.760 4.770 28,157 -0.06(-1.24%)
Jul 12, 2024 4.700 4.830 4.680 4.830 13,181 +0.13(+2.77%)
Jul 11, 2024 4.770 4.770 4.650 4.700 4,450 +0.00(+0.00%)
Jul 10, 2024 4.710 4.760 4.650 4.700 13,096 -0.05(-1.05%)
Jul 09, 2024 4.710 4.750 4.704 4.750 7,681 +0.09(+1.93%)
Jul 08, 2024 4.780 4.840 4.660 4.660 8,135 -0.13(-2.71%)
Jul 05, 2024 4.750 4.790 4.640 4.790 6,688 +0.03(+0.63%)
Jul 03, 2024 4.730 4.760 4.662 4.760 4,135 +0.10(+2.15%)
Jul 02, 2024 4.670 4.740 4.630 4.660 8,138 -0.08(-1.69%)
Jul 01, 2024 4.760 4.760 4.630 4.740 17,472 +0.06(+1.28%)
Jun 28, 2024 4.790 4.790 4.620 4.680 75,086 -0.11(-2.30%)
Jun 27, 2024 4.680 4.800 4.680 4.790 5,030 -0.01(-0.21%)
Jun 26, 2024 4.850 4.850 4.644 4.800 116,380 -0.07(-1.44%)
Jun 25, 2024 4.880 4.936 4.516 4.870 48,582 +0.04(+0.83%)
Jun 24, 2024 4.940 4.950 4.820 4.830 24,281 -0.12(-2.42%)
Jun 21, 2024 4.635 4.960 4.527 4.950 457,889 +0.21(+4.43%)
Jun 20, 2024 4.750 4.750 4.621 4.740 28,961 +0.05(+1.07%)
Jun 18, 2024 4.700 4.700 4.605 4.690 15,809 +0.07(+1.52%)
Jun 17, 2024 4.600 4.700 4.480 4.620 21,230 +0.02(+0.43%)
Jun 14, 2024 4.640 4.690 4.505 4.600 12,789 +0.00(+0.00%)
Jun 13, 2024 4.470 4.650 4.470 4.600 27,148 +0.12(+2.68%)
Jun 12, 2024 4.470 4.620 4.470 4.480 12,147 +0.01(+0.22%)
Jun 11, 2024 4.540 4.620 4.410 4.470 13,720 -0.08(-1.76%)
Jun 10, 2024 4.610 4.630 4.443 4.550 7,401 -0.05(-1.09%)
Jun 07, 2024 4.500 4.620 4.415 4.600 32,188 +0.05(+1.10%)
Jun 06, 2024 4.640 4.670 4.480 4.550 4,773 -0.10(-2.15%)
Jun 05, 2024 4.640 4.720 4.595 4.650 14,111 +0.01(+0.22%)
Jun 04, 2024 4.630 4.750 4.630 4.640 22,797 -0.09(-1.90%)
Jun 03, 2024 4.490 4.740 4.490 4.730 29,232 +0.27(+6.05%)
May 31, 2024 4.660 4.680 4.460 4.460 30,100 -0.26(-5.51%)
May 30, 2024 4.650 4.790 4.610 4.720 9,783 -0.09(-1.87%)
May 29, 2024 4.790 4.920 4.790 4.810 38,749 -0.06(-1.23%)
May 28, 2024 4.950 5.000 4.820 4.870 123,643 -0.01(-0.14%)
May 24, 2024 4.910 4.950 4.815 4.877 83,831 -0.03(-0.67%)
May 23, 2024 4.880 4.940 4.760 4.910 22,176 +0.06(+1.24%)
May 22, 2024 4.700 4.920 4.480 4.850 177,461 -0.05(-1.02%)
May 21, 2024 4.860 4.920 4.860 4.900 9,692 +0.05(+1.03%)
May 20, 2024 4.860 4.925 4.850 4.850 34,475 -0.02(-0.41%)
May 17, 2024 4.880 4.890 4.810 4.870 21,301 -0.01(-0.20%)
May 16, 2024 4.940 5.060 4.790 4.880 104,271 -0.06(-1.21%)
May 15, 2024 4.850 4.973 4.730 4.940 98,473 +0.01(+0.20%)
May 14, 2024 4.950 4.990 4.870 4.930 92,758 -0.02(-0.40%)
May 13, 2024 5.030 5.130 4.900 4.950 50,583 -0.06(-1.20%)
May 10, 2024 4.800 5.330 4.800 5.010 121,568 +0.21(+4.37%)
May 09, 2024 4.780 4.870 4.650 4.800 61,202 +0.14(+3.00%)
May 08, 2024 4.500 4.725 4.500 4.660 73,333 +0.06(+1.30%)
May 07, 2024 4.600 4.620 4.550 4.600 14,713 +0.05(+1.10%)
May 06, 2024 4.560 4.600 4.520 4.550 9,923 -0.01(-0.22%)
May 03, 2024 4.410 4.560 4.137 4.560 38,837 +0.13(+2.93%)
May 02, 2024 4.440 4.440 4.390 4.430 9,320 +0.03(+0.68%)
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.