Skip to main content

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

5.470 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.790 5.000 4.790 5.000 40,763 +0.31(+6.61%)
Aug 30, 2024 4.560 4.900 4.560 4.690 19,488 -0.16(-3.30%)
Aug 29, 2024 4.770 4.890 4.510 4.850 77,809 +0.06(+1.25%)
Aug 28, 2024 4.870 4.890 4.790 4.790 6,946 -0.04(-0.83%)
Aug 27, 2024 4.830 4.880 4.770 4.830 5,681 -0.03(-0.51%)
Aug 26, 2024 4.835 4.855 4.770 4.855 13,541 -0.02(-0.51%)
Aug 23, 2024 4.850 4.910 4.775 4.880 58,301 -0.02(-0.41%)
Aug 22, 2024 4.880 4.900 4.850 4.900 2,175 +0.04(+0.82%)
Aug 21, 2024 4.800 4.900 4.700 4.860 13,663 -0.04(-0.82%)
Aug 20, 2024 4.730 4.900 4.730 4.900 12,439 +0.12(+2.51%)
Aug 19, 2024 4.800 4.800 4.730 4.780 6,218 -0.04(-0.83%)
Aug 16, 2024 4.880 4.890 4.710 4.820 20,119 +0.04(+0.94%)
Aug 15, 2024 4.750 4.780 4.730 4.775 5,444 +0.05(+1.06%)
Aug 14, 2024 4.452 4.750 4.350 4.725 19,949 +0.27(+6.18%)
Aug 13, 2024 4.430 4.505 4.000 4.450 40,684 +0.06(+1.37%)
Aug 12, 2024 4.450 4.580 4.380 4.390 10,944 -0.06(-1.35%)
Aug 09, 2024 4.520 4.520 4.400 4.450 14,383 -0.06(-1.33%)
Aug 08, 2024 4.595 4.595 4.510 4.510 14,900 -0.06(-1.31%)
Aug 07, 2024 4.565 4.960 4.547 4.570 30,533 +0.06(+1.27%)
Aug 06, 2024 4.560 4.600 4.506 4.513 12,588 -0.09(-1.90%)
Aug 05, 2024 4.780 4.810 4.575 4.600 31,502 -0.26(-5.35%)
Aug 02, 2024 4.760 4.890 4.760 4.860 19,901 +0.02(+0.41%)
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.