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 )

5.260 -0.040 (-0.75%)
Streaming Delayed Price Updated: 1:31 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.300 5.300 5.247 5.260 2,139 -0.04(-0.75%)
Nov 21, 2024 5.350 5.350 5.250 5.300 9,014 +0.00(+0.00%)
Nov 20, 2024 5.100 5.320 5.090 5.300 37,071 +0.24(+4.74%)
Nov 19, 2024 4.995 5.090 4.995 5.060 6,327 +0.00(+0.00%)
Nov 18, 2024 5.050 5.060 4.905 5.060 11,313 +0.04(+0.80%)
Nov 15, 2024 5.110 5.112 4.990 5.020 6,453 -0.10(-1.95%)
Nov 14, 2024 5.110 5.150 5.070 5.120 59,847 +0.00(+0.00%)
Nov 13, 2024 5.340 5.340 5.110 5.120 23,124 -0.11(-2.10%)
Nov 12, 2024 5.240 5.240 5.220 5.230 12,168 -0.01(-0.19%)
Nov 11, 2024 5.230 5.465 5.220 5.240 418,582 -0.09(-1.69%)
Nov 08, 2024 5.410 5.410 5.280 5.330 4,881 -0.04(-0.74%)
Nov 07, 2024 5.080 5.370 5.070 5.370 43,931 -0.18(-3.24%)
Nov 06, 2024 5.550 5.593 5.490 5.550 13,109 +0.05(+0.91%)
Nov 05, 2024 5.450 5.530 5.400 5.500 20,906 +0.06(+1.10%)
Nov 04, 2024 5.510 5.602 5.440 5.440 15,584 -0.10(-1.81%)
Nov 01, 2024 5.450 5.570 5.410 5.540 6,073 +0.07(+1.28%)
Oct 31, 2024 5.450 5.580 5.450 5.470 66,160 -0.03(-0.55%)
Oct 30, 2024 5.480 5.580 5.470 5.500 16,133 +0.01(+0.18%)
Oct 29, 2024 5.400 5.570 5.400 5.490 39,902 +0.09(+1.67%)
Oct 28, 2024 5.390 5.400 5.295 5.400 35,237 +0.09(+1.69%)
Oct 25, 2024 5.240 5.346 5.240 5.310 31,017 +0.01(+0.19%)
Oct 24, 2024 5.260 5.390 5.260 5.300 42,417 +0.08(+1.53%)
Oct 23, 2024 5.100 5.440 5.100 5.220 223,989 +0.12(+2.35%)
Oct 22, 2024 5.057 5.100 5.057 5.100 6,239 +0.01(+0.20%)
Oct 21, 2024 5.050 5.100 4.990 5.090 17,639 +0.01(+0.30%)
Oct 18, 2024 5.100 5.100 5.050 5.075 9,753 -0.02(-0.49%)
Oct 17, 2024 5.030 5.100 4.991 5.100 15,618 +0.10(+2.00%)
Oct 16, 2024 4.970 5.038 4.935 5.000 25,751 +0.06(+1.21%)
Oct 15, 2024 4.948 4.948 4.880 4.940 7,568 -0.02(-0.40%)
Oct 14, 2024 4.940 5.005 4.812 4.960 27,852 -0.04(-0.80%)
Oct 11, 2024 5.040 5.080 4.925 5.000 36,634 +0.01(+0.20%)
Oct 10, 2024 4.960 5.040 4.960 4.990 4,747 +0.00(+0.00%)
Oct 09, 2024 5.011 5.080 4.950 4.990 15,603 -0.06(-1.24%)
Oct 08, 2024 5.020 5.070 4.950 5.052 15,585 +0.04(+0.85%)
Oct 07, 2024 5.050 5.050 4.920 5.010 4,204 -0.04(-0.79%)
Oct 04, 2024 5.000 5.050 4.920 5.050 11,646 +0.03(+0.60%)
Oct 03, 2024 4.878 5.020 4.878 5.020 5,922 +0.15(+3.08%)
Oct 02, 2024 4.950 4.950 4.840 4.870 21,504 -0.03(-0.61%)
Oct 01, 2024 5.030 5.050 4.800 4.900 13,353 -0.10(-2.00%)
Sep 30, 2024 4.930 5.020 4.930 5.000 17,028 +0.11(+2.25%)
Sep 27, 2024 4.960 5.080 4.890 4.890 4,698 -0.12(-2.40%)
Sep 26, 2024 5.030 5.088 5.010 5.010 13,508 -0.03(-0.60%)
Sep 25, 2024 4.820 5.060 4.738 5.040 53,433 +0.30(+6.33%)
Sep 24, 2024 4.710 4.800 4.552 4.740 46,894 +0.19(+4.18%)
Sep 23, 2024 4.550 4.660 4.550 4.550 21,097 -0.04(-0.98%)
Sep 20, 2024 4.580 4.600 4.460 4.595 1,596 +0.04(+0.99%)
Sep 19, 2024 4.520 4.690 4.380 4.550 20,367 +0.00(+0.00%)
Sep 18, 2024 4.380 4.600 4.380 4.550 45,812 +0.19(+4.36%)
Sep 17, 2024 4.180 4.400 4.180 4.360 43,606 +0.16(+3.81%)
Sep 16, 2024 4.320 4.320 4.100 4.200 26,578 -0.12(-2.78%)
Sep 13, 2024 4.650 4.690 4.250 4.320 49,812 -0.42(-8.86%)
Sep 12, 2024 4.850 4.900 4.740 4.740 114,842 -0.26(-5.20%)
Sep 11, 2024 4.690 5.000 4.520 5.000 51,610 +0.45(+9.89%)
Sep 10, 2024 4.670 4.710 4.450 4.550 13,282 -0.20(-4.13%)
Sep 09, 2024 4.700 4.750 4.697 4.746 6,227 +0.11(+2.44%)
Sep 06, 2024 4.560 4.710 4.560 4.633 7,894 +0.11(+2.50%)
Sep 05, 2024 4.720 4.840 4.510 4.520 11,563 -0.32(-6.67%)
Sep 04, 2024 5.000 5.050 4.843 4.843 27,336 -0.16(-3.14%)
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.