ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.840 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 4.790 4.880 4.718 4.850 22,027 +0.12(+2.54%)
Jul 24, 2024 4.850 4.960 4.710 4.730 15,342 -0.19(-3.86%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.