Skip to main content

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

4.750 -0.060 (-1.25%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.430 4.450 4.350 4.400 12,596 -0.03(-0.68%)
Apr 30, 2024 4.280 4.480 4.250 4.430 34,778 +0.16(+3.75%)
Apr 29, 2024 4.240 4.380 4.200 4.270 28,048 +0.05(+1.18%)
Apr 26, 2024 4.170 4.220 4.170 4.220 3,896 +0.02(+0.48%)
Apr 25, 2024 4.200 4.210 4.200 4.200 3,080 +0.00(+0.00%)
Apr 24, 2024 4.150 4.200 4.090 4.200 4,392 +0.04(+0.96%)
Apr 23, 2024 4.090 4.204 4.071 4.160 12,796 +0.06(+1.46%)
Apr 22, 2024 4.160 4.210 4.040 4.100 24,765 -0.10(-2.38%)
Apr 19, 2024 4.220 4.220 4.100 4.200 10,005 -0.01(-0.24%)
Apr 18, 2024 4.110 4.220 4.060 4.210 28,841 +0.13(+3.19%)
Apr 17, 2024 4.130 4.140 4.040 4.080 5,798 +0.00(+0.12%)
Apr 16, 2024 4.140 4.150 4.075 4.075 4,705 -0.05(-1.33%)
Apr 15, 2024 4.120 4.140 4.025 4.130 8,477 +0.08(+1.98%)
Apr 12, 2024 4.010 4.150 3.980 4.050 20,117 +0.05(+1.25%)
Apr 11, 2024 4.060 4.110 3.970 4.000 7,053 -0.04(-0.87%)
Apr 10, 2024 4.090 4.110 3.910 4.035 10,229 +0.04(+0.88%)
Apr 09, 2024 3.970 4.160 3.920 4.000 33,309 +0.08(+2.04%)
Apr 08, 2024 3.910 3.950 3.830 3.920 11,606 +0.06(+1.55%)
Apr 05, 2024 4.040 4.040 3.851 3.860 7,089 -0.12(-3.02%)
Apr 04, 2024 3.940 4.100 3.860 3.980 9,764 +0.03(+0.76%)
Apr 03, 2024 3.900 4.000 3.851 3.950 5,470 -0.05(-1.22%)
Apr 02, 2024 4.010 4.220 3.860 3.999 50,400 +0.05(+1.23%)
Apr 01, 2024 3.690 4.050 3.671 3.950 20,666 +0.20(+5.33%)
Mar 28, 2024 3.710 3.750 3.660 3.750 3,044 +0.06(+1.63%)
Mar 27, 2024 3.730 3.750 3.650 3.690 14,484 +0.00(+0.06%)
Mar 26, 2024 3.740 3.740 3.667 3.688 4,361 -0.01(-0.33%)
Mar 25, 2024 3.750 3.750 3.669 3.700 7,278 -0.04(-1.07%)
Mar 22, 2024 3.620 3.750 3.600 3.740 4,932 +0.06(+1.63%)
Mar 21, 2024 3.750 3.790 3.625 3.680 14,204 -0.04(-1.08%)
Mar 20, 2024 3.530 3.740 3.530 3.720 31,144 +0.06(+1.50%)
Mar 19, 2024 3.600 3.720 3.600 3.665 7,319 -0.06(-1.48%)
Mar 18, 2024 3.600 3.737 3.260 3.720 9,035 +0.06(+1.64%)
Mar 15, 2024 3.600 3.740 3.600 3.660 11,289 +0.01(+0.27%)
Mar 14, 2024 3.660 3.690 3.510 3.650 2,877 +0.05(+1.39%)
Mar 13, 2024 3.550 3.741 3.550 3.600 37,172 -0.12(-3.23%)
Mar 12, 2024 3.460 3.720 3.440 3.720 17,994 +0.17(+4.79%)
Mar 11, 2024 3.700 3.700 3.550 3.550 870 -0.10(-2.61%)
Mar 08, 2024 3.660 3.685 3.645 3.645 4,013 +0.10(+2.68%)
Mar 07, 2024 3.550 3.700 3.500 3.550 4,005 +0.02(+0.57%)
Mar 06, 2024 3.600 3.600 3.530 3.530 3,123 -0.07(-1.94%)
Mar 05, 2024 3.545 3.620 3.420 3.600 2,347 +0.04(+1.15%)
Mar 04, 2024 3.610 3.610 3.420 3.559 5,098 +0.06(+1.69%)
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.