Skip to main content

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

3.690 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.230 4.500 4.010 4.080 17,358 -0.27(-6.21%)
Oct 30, 2023 4.140 4.420 4.130 4.350 14,077 +0.02(+0.38%)
Oct 27, 2023 4.210 4.370 4.100 4.334 13,069 -0.03(-0.61%)
Oct 26, 2023 4.300 4.370 4.190 4.360 3,683 -0.01(-0.23%)
Oct 25, 2023 4.350 4.370 4.290 4.370 4,785 +0.18(+4.30%)
Oct 24, 2023 4.330 4.490 4.180 4.190 11,774 -0.21(-4.77%)
Oct 23, 2023 4.400 4.500 4.328 4.400 7,647 -0.07(-1.57%)
Oct 20, 2023 4.530 4.570 4.250 4.470 6,382 -0.03(-0.67%)
Oct 19, 2023 4.450 4.510 4.430 4.500 7,708 -0.01(-0.22%)
Oct 18, 2023 4.430 4.700 4.360 4.510 8,345 +0.06(+1.35%)
Oct 17, 2023 4.380 4.600 4.300 4.450 8,095 -0.10(-2.20%)
Oct 16, 2023 4.450 4.600 4.440 4.550 11,280 +0.05(+1.11%)
Oct 13, 2023 4.470 4.540 4.370 4.500 5,288 -0.09(-1.96%)
Oct 12, 2023 4.405 4.590 4.282 4.590 10,209 +0.34(+8.00%)
Oct 11, 2023 4.400 4.400 4.250 4.250 7,531 -0.18(-4.06%)
Oct 10, 2023 4.320 4.430 4.217 4.430 2,197 +0.03(+0.68%)
Oct 09, 2023 4.330 4.570 4.302 4.400 30,457 +0.12(+2.80%)
Oct 06, 2023 4.000 4.280 4.000 4.280 12,239 +0.06(+1.42%)
Oct 05, 2023 3.950 4.450 3.900 4.220 132,801 +0.27(+6.84%)
Oct 04, 2023 3.920 3.950 3.890 3.950 13,127 +0.00(+0.00%)
Oct 03, 2023 3.890 3.950 3.880 3.950 15,218 +0.06(+1.54%)
Oct 02, 2023 3.890 3.905 3.802 3.890 29,019 -0.01(-0.26%)
Sep 29, 2023 3.890 3.900 3.850 3.900 14,474 +0.02(+0.52%)
Sep 28, 2023 3.860 3.900 3.860 3.880 11,398 -0.02(-0.51%)
Sep 27, 2023 3.890 3.940 3.864 3.900 21,747 +0.00(+0.00%)
Sep 26, 2023 3.800 3.900 3.750 3.900 14,511 +0.06(+1.56%)
Sep 25, 2023 3.820 3.890 3.840 3.840 8,472 -0.05(-1.29%)
Sep 22, 2023 3.910 3.950 3.850 3.890 17,687 +0.02(+0.52%)
Sep 21, 2023 3.900 3.900 3.830 3.870 5,214 -0.01(-0.26%)
Sep 20, 2023 3.910 3.930 3.820 3.880 13,847 -0.01(-0.26%)
Sep 19, 2023 3.900 3.900 3.750 3.890 9,512 +0.02(+0.52%)
Sep 18, 2023 3.850 3.920 3.810 3.870 6,165 -0.04(-1.02%)
Sep 15, 2023 3.950 3.950 3.740 3.910 29,623 -0.03(-0.76%)
Sep 14, 2023 3.940 3.950 3.760 3.940 11,325 -0.01(-0.25%)
Sep 13, 2023 3.940 3.950 3.870 3.950 25,543 +0.04(+1.02%)
Sep 12, 2023 3.940 3.950 3.730 3.910 52,591 -0.02(-0.51%)
Sep 11, 2023 3.890 3.950 3.620 3.930 11,316 +0.13(+3.42%)
Sep 08, 2023 3.750 3.920 3.750 3.800 8,752 +0.00(+0.00%)
Sep 07, 2023 3.840 3.950 3.775 3.800 7,820 +0.04(+1.06%)
Sep 06, 2023 3.700 3.840 3.700 3.760 7,148 +0.00(+0.00%)
Sep 05, 2023 3.780 3.860 3.710 3.760 11,357 -0.04(-1.05%)
Sep 01, 2023 3.900 3.900 3.740 3.800 61,477 -0.14(-3.55%)
Aug 31, 2023 3.820 3.940 3.700 3.940 45,377 +0.13(+3.41%)
Aug 30, 2023 3.791 3.870 3.777 3.810 3,013 -0.06(-1.55%)
Aug 29, 2023 3.850 3.950 3.700 3.870 29,391 -0.03(-0.77%)
Aug 28, 2023 3.950 3.950 3.735 3.900 30,846 -0.05(-1.27%)
Aug 25, 2023 3.910 3.950 3.660 3.950 30,797 +0.03(+0.77%)
Aug 24, 2023 3.950 3.950 3.840 3.920 10,180 -0.03(-0.76%)
Aug 23, 2023 3.940 3.950 3.870 3.950 38,648 +0.08(+2.07%)
Aug 22, 2023 3.750 3.950 3.735 3.870 12,394 +0.08(+2.11%)
Aug 21, 2023 3.690 3.900 3.690 3.790 4,317 +0.04(+1.07%)
Aug 18, 2023 3.700 3.900 3.642 3.750 15,886 +0.05(+1.35%)
Aug 17, 2023 3.650 3.867 3.610 3.700 3,928 +0.01(+0.27%)
Aug 16, 2023 3.600 3.870 3.595 3.690 16,575 +0.06(+1.65%)
Aug 15, 2023 3.650 3.690 3.570 3.630 8,073 -0.03(-0.82%)
Aug 14, 2023 3.590 3.690 3.523 3.660 23,529 +0.01(+0.27%)
Aug 11, 2023 3.780 3.780 3.510 3.650 51,728 -0.18(-4.70%)
Aug 10, 2023 3.800 3.890 3.580 3.830 27,848 +0.13(+3.51%)
Aug 09, 2023 3.650 3.780 3.600 3.700 17,864 +0.20(+5.71%)
Aug 08, 2023 3.490 3.560 3.420 3.500 10,067 -0.05(-1.41%)
Aug 07, 2023 3.500 3.630 3.485 3.550 8,314 +0.03(+0.85%)
Aug 04, 2023 3.510 3.610 3.510 3.520 4,106 -0.07(-1.95%)
Aug 03, 2023 3.610 3.689 3.500 3.590 13,966 -0.05(-1.37%)
Aug 02, 2023 3.750 3.750 3.470 3.640 59,663 -0.12(-3.19%)
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.