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 )

4.550 -0.010 (-0.22%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2024 3.380 3.640 3.370 3.610 15,542 +0.23(+6.80%)
Jan 31, 2024 3.430 3.670 3.336 3.380 20,822 -0.02(-0.59%)
Jan 30, 2024 3.290 3.400 3.290 3.400 16,768 +0.10(+3.07%)
Jan 29, 2024 3.400 3.400 3.190 3.299 13,047 -0.05(-1.53%)
Jan 26, 2024 3.230 3.370 3.155 3.350 5,355 +0.03(+0.90%)
Jan 25, 2024 3.350 3.436 3.250 3.320 6,219 -0.12(-3.49%)
Jan 24, 2024 3.450 3.470 3.347 3.440 6,197 -0.03(-0.86%)
Jan 23, 2024 3.300 3.480 3.000 3.470 20,155 +0.07(+2.06%)
Jan 22, 2024 3.190 3.494 3.190 3.400 7,196 +0.16(+4.94%)
Jan 19, 2024 3.400 3.460 3.222 3.240 12,674 -0.26(-7.43%)
Jan 18, 2024 3.370 3.520 3.100 3.500 23,389 -0.01(-0.28%)
Jan 17, 2024 3.420 3.540 3.360 3.510 3,454 +0.00(+0.00%)
Jan 16, 2024 3.450 3.680 3.400 3.510 10,576 -0.07(-1.96%)
Jan 12, 2024 3.530 3.620 3.458 3.580 14,631 -0.02(-0.56%)
Jan 11, 2024 3.720 3.720 3.540 3.600 2,604 +0.01(+0.28%)
Jan 10, 2024 3.490 3.709 3.490 3.590 7,465 +0.05(+1.41%)
Jan 09, 2024 3.610 3.720 3.500 3.540 15,795 -0.16(-4.32%)
Jan 08, 2024 3.550 3.710 3.450 3.700 18,008 +0.16(+4.52%)
Jan 05, 2024 3.620 3.632 3.500 3.540 6,092 -0.01(-0.28%)
Jan 04, 2024 3.490 3.626 3.470 3.550 11,706 -0.01(-0.28%)
Jan 03, 2024 3.610 3.680 3.527 3.560 15,760 -0.12(-3.26%)
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.