Lakeside Holding Limited - Common Stock (NQ: LSH )

2.530 -0.010 (-0.39%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 2.520 2.650 2.410 2.530 8,319 -0.01(-0.39%)
Dec 20, 2024 2.480 2.610 2.470 2.540 45,986 -0.02(-0.78%)
Dec 19, 2024 2.640 2.650 2.524 2.560 13,999 +0.01(+0.39%)
Dec 18, 2024 2.530 2.850 2.480 2.550 27,387 -0.04(-1.54%)
Dec 17, 2024 2.450 2.590 2.417 2.590 9,450 +0.03(+1.17%)
Dec 16, 2024 2.500 2.640 2.400 2.560 18,313 +0.07(+2.84%)
Dec 13, 2024 2.440 2.560 2.340 2.489 8,526 -0.00(-0.02%)
Dec 12, 2024 2.620 2.620 2.457 2.490 41,035 -0.14(-5.32%)
Dec 11, 2024 2.450 2.690 2.450 2.630 81,618 +0.23(+9.58%)
Dec 10, 2024 2.490 2.510 2.330 2.400 24,825 +0.04(+1.69%)
Dec 09, 2024 2.490 2.620 2.330 2.360 23,940 -0.17(-6.87%)
Dec 06, 2024 2.540 2.825 2.460 2.534 111,239 +0.09(+3.86%)
Dec 05, 2024 2.645 2.685 2.340 2.440 13,632 +0.04(+1.67%)
Dec 04, 2024 2.520 2.520 2.400 2.400 17,823 +0.03(+1.27%)
Dec 03, 2024 2.540 2.695 2.370 2.370 46,088 -0.08(-3.27%)
Dec 02, 2024 2.520 2.985 2.450 2.450 39,050 +0.00(+0.00%)
Nov 29, 2024 2.490 2.578 2.450 2.450 7,887 -0.05(-2.00%)
Nov 27, 2024 2.750 2.860 2.250 2.500 154,997 -0.43(-14.68%)
Nov 26, 2024 2.950 3.140 2.730 2.930 167,609 -0.01(-0.34%)
Nov 25, 2024 3.700 3.800 2.760 2.940 201,830 -0.30(-9.26%)
Nov 22, 2024 2.590 3.240 2.585 3.240 61,308 +0.70(+27.56%)
Nov 21, 2024 2.590 2.710 2.430 2.540 15,481 +0.10(+4.10%)
Nov 20, 2024 2.500 2.760 2.300 2.440 11,870 +0.13(+5.63%)
Nov 19, 2024 2.824 2.824 2.310 2.310 41,787 -0.29(-11.15%)
Nov 18, 2024 2.940 3.030 2.510 2.600 158,428 -0.30(-10.34%)
Nov 15, 2024 2.630 2.900 2.380 2.900 10,755 +0.47(+19.34%)
Nov 14, 2024 3.020 3.100 2.430 2.430 18,287 -0.48(-16.49%)
Nov 13, 2024 2.970 3.084 2.851 2.910 10,702 -0.19(-6.13%)
Nov 12, 2024 3.010 3.180 2.800 3.100 43,009 +0.07(+2.31%)
Nov 11, 2024 2.430 3.140 2.300 3.030 202,419 +0.51(+20.24%)
Nov 08, 2024 2.600 2.750 2.510 2.520 12,127 -0.26(-9.35%)
Nov 07, 2024 2.700 2.780 2.600 2.780 7,165 +0.11(+4.12%)
Nov 06, 2024 2.560 2.670 2.500 2.670 2,933 +0.04(+1.52%)
Nov 05, 2024 2.610 2.820 2.610 2.630 8,526 +0.02(+0.77%)
Nov 04, 2024 2.400 2.890 2.330 2.610 35,600 +0.38(+17.25%)
Nov 01, 2024 2.340 2.440 2.226 2.226 11,008 +0.02(+0.72%)
Oct 31, 2024 2.340 2.400 2.210 2.210 2,218 -0.10(-4.33%)
Oct 30, 2024 2.490 2.700 2.190 2.310 16,456 -0.19(-7.60%)
Oct 29, 2024 2.770 2.770 2.500 2.500 11,112 -0.14(-5.30%)
Oct 28, 2024 2.580 2.640 2.470 2.640 4,109 +0.11(+4.35%)
Oct 25, 2024 2.680 2.680 2.450 2.530 7,978 -0.24(-8.66%)
Oct 24, 2024 2.470 2.800 2.470 2.770 30,168 +0.25(+9.92%)
Oct 23, 2024 2.750 3.240 2.415 2.520 32,458 -0.19(-7.01%)
Oct 22, 2024 3.028 3.080 2.610 2.710 24,769 -0.13(-4.58%)
Oct 21, 2024 2.990 3.070 2.740 2.840 13,446 -0.17(-5.65%)
Oct 18, 2024 2.983 3.105 2.983 3.010 6,770 +0.03(+1.01%)
Oct 17, 2024 3.000 3.290 2.980 2.980 24,665 +0.01(+0.34%)
Oct 16, 2024 3.140 3.140 2.930 2.970 3,839 -0.29(-8.90%)
Oct 15, 2024 2.980 3.300 2.950 3.260 18,811 +0.25(+8.31%)
Oct 14, 2024 3.010 3.490 2.800 3.010 63,717 +0.07(+2.38%)
Oct 11, 2024 2.660 3.125 2.500 2.940 36,618 +0.24(+8.89%)
Oct 10, 2024 2.800 3.000 2.510 2.700 26,867 -0.10(-3.57%)
Oct 09, 2024 2.600 3.090 2.600 2.800 6,283 +0.12(+4.29%)
Oct 08, 2024 3.090 3.090 2.685 2.685 21,019 -0.32(-10.80%)
Oct 07, 2024 3.075 3.144 3.000 3.010 5,729 -0.14(-4.44%)
Oct 04, 2024 3.250 3.440 3.150 3.150 20,541 -0.35(-10.00%)
Oct 03, 2024 2.900 3.554 2.900 3.500 27,292 +0.60(+20.69%)
Oct 02, 2024 2.950 3.280 2.900 2.900 15,584 -0.18(-5.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.