Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.220 +0.020 (+0.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2024 4.200 4.210 4.200 4.200 3,080 +0.00(+0.00%)
Apr 24, 2024 4.150 4.200 4.090 4.200 4,392 +0.04(+0.96%)
Apr 23, 2024 4.090 4.204 4.071 4.160 12,796 +0.06(+1.46%)
Apr 22, 2024 4.160 4.210 4.040 4.100 24,765 -0.10(-2.38%)
Apr 19, 2024 4.220 4.220 4.100 4.200 10,005 -0.01(-0.24%)
Apr 18, 2024 4.110 4.220 4.060 4.210 28,841 +0.13(+3.19%)
Apr 17, 2024 4.130 4.140 4.040 4.080 5,798 +0.00(+0.12%)
Apr 16, 2024 4.140 4.150 4.075 4.075 4,705 -0.05(-1.33%)
Apr 15, 2024 4.120 4.140 4.025 4.130 8,477 +0.08(+1.98%)
Apr 12, 2024 4.010 4.150 3.980 4.050 20,117 +0.05(+1.25%)
Apr 11, 2024 4.060 4.110 3.970 4.000 7,053 -0.04(-0.87%)
Apr 10, 2024 4.090 4.110 3.910 4.035 10,229 +0.04(+0.88%)
Apr 09, 2024 3.970 4.160 3.920 4.000 33,309 +0.08(+2.04%)
Apr 08, 2024 3.910 3.950 3.830 3.920 11,606 +0.06(+1.55%)
Apr 05, 2024 4.040 4.040 3.851 3.860 7,089 -0.12(-3.02%)
Apr 04, 2024 3.940 4.100 3.860 3.980 9,764 +0.03(+0.76%)
Apr 03, 2024 3.900 4.000 3.851 3.950 5,470 -0.05(-1.22%)
Apr 02, 2024 4.010 4.220 3.860 3.999 50,400 +0.05(+1.23%)
Apr 01, 2024 3.690 4.050 3.671 3.950 20,666 +0.20(+5.33%)
Mar 28, 2024 3.710 3.750 3.660 3.750 3,044 +0.06(+1.63%)
Mar 27, 2024 3.730 3.750 3.650 3.690 14,484 +0.00(+0.06%)
Mar 26, 2024 3.740 3.740 3.667 3.688 4,361 -0.01(-0.33%)
Mar 25, 2024 3.750 3.750 3.669 3.700 7,278 -0.04(-1.07%)
Mar 22, 2024 3.620 3.750 3.600 3.740 4,932 +0.06(+1.63%)
Mar 21, 2024 3.750 3.790 3.625 3.680 14,204 -0.04(-1.08%)
Mar 20, 2024 3.530 3.740 3.530 3.720 31,144 +0.06(+1.50%)
Mar 19, 2024 3.600 3.720 3.600 3.665 7,319 -0.06(-1.48%)
Mar 18, 2024 3.600 3.737 3.260 3.720 9,035 +0.06(+1.64%)
Mar 15, 2024 3.600 3.740 3.600 3.660 11,289 +0.01(+0.27%)
Mar 14, 2024 3.660 3.690 3.510 3.650 2,877 +0.05(+1.39%)
Mar 13, 2024 3.550 3.741 3.550 3.600 37,172 -0.12(-3.23%)
Mar 12, 2024 3.460 3.720 3.440 3.720 17,994 +0.17(+4.79%)
Mar 11, 2024 3.700 3.700 3.550 3.550 870 -0.10(-2.61%)
Mar 08, 2024 3.660 3.685 3.645 3.645 4,013 +0.10(+2.68%)
Mar 07, 2024 3.550 3.700 3.500 3.550 4,005 +0.02(+0.57%)
Mar 06, 2024 3.600 3.600 3.530 3.530 3,123 -0.07(-1.94%)
Mar 05, 2024 3.545 3.620 3.420 3.600 2,347 +0.04(+1.15%)
Mar 04, 2024 3.610 3.610 3.420 3.559 5,098 +0.06(+1.69%)
Mar 01, 2024 3.700 3.705 3.500 3.500 5,278 -0.06(-1.69%)
Feb 29, 2024 3.600 3.655 3.500 3.560 18,497 +0.06(+1.71%)
Feb 28, 2024 3.460 3.640 3.424 3.500 3,335 +0.09(+2.64%)
Feb 27, 2024 3.500 3.540 3.400 3.410 9,020 -0.11(-3.12%)
Feb 26, 2024 3.500 3.580 3.500 3.520 22,135 -0.01(-0.18%)
Feb 23, 2024 3.595 3.595 3.526 3.526 891 -0.06(-1.77%)
Feb 22, 2024 3.670 3.670 3.500 3.590 2,757 -0.03(-0.83%)
Feb 21, 2024 3.720 3.830 3.560 3.620 9,678 -0.08(-2.29%)
Feb 20, 2024 3.700 3.705 3.570 3.705 2,670 +0.10(+2.91%)
Feb 16, 2024 3.770 3.770 3.600 3.600 8,823 -0.09(-2.44%)
Feb 15, 2024 3.700 3.700 3.620 3.690 5,985 +0.07(+1.93%)
Feb 14, 2024 3.690 3.800 3.620 3.620 2,522 +0.00(+0.00%)
Feb 13, 2024 3.650 3.790 3.620 3.620 25,035 -0.10(-2.69%)
Feb 12, 2024 3.930 3.930 3.700 3.720 16,874 -0.12(-3.12%)
Feb 09, 2024 3.930 3.950 3.775 3.840 20,185 -0.06(-1.63%)
Feb 08, 2024 3.790 3.930 3.750 3.904 52,919 +0.15(+4.09%)
Feb 07, 2024 3.670 3.830 3.670 3.750 42,779 +0.16(+4.46%)
Feb 06, 2024 3.515 3.670 3.515 3.590 17,724 +0.07(+2.09%)
Feb 05, 2024 3.450 3.630 3.450 3.517 13,469 +0.05(+1.34%)
Feb 02, 2024 3.540 3.640 3.470 3.470 18,868 -0.14(-3.88%)
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.