Skip to main content

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

3.700 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 3.700 3.850 3.515 3.760 41,646 +0.00(+0.00%)
Jul 31, 2023 3.790 3.828 3.690 3.760 3,338 +0.00(+0.00%)
Jul 28, 2023 3.900 3.900 3.700 3.760 151,420 -0.07(-1.83%)
Jul 27, 2023 3.800 3.886 3.800 3.830 108,213 +0.05(+1.32%)
Jul 26, 2023 3.810 3.900 3.640 3.780 74,015 -0.02(-0.53%)
Jul 25, 2023 3.550 3.900 3.370 3.800 37,542 +0.26(+7.34%)
Jul 24, 2023 3.580 3.640 3.494 3.540 3,851 -0.08(-2.21%)
Jul 21, 2023 3.560 3.710 3.550 3.620 2,575 +0.01(+0.28%)
Jul 20, 2023 3.890 3.890 3.600 3.610 11,305 -0.25(-6.48%)
Jul 19, 2023 3.700 3.860 3.690 3.860 16,069 +0.25(+6.93%)
Jul 18, 2023 3.540 3.740 3.540 3.610 12,705 +0.01(+0.28%)
Jul 17, 2023 3.550 3.600 3.540 3.600 2,185 +0.00(+0.00%)
Jul 14, 2023 3.390 3.600 3.390 3.600 4,843 +0.18(+5.26%)
Jul 13, 2023 3.450 3.750 3.360 3.420 78,389 -0.09(-2.56%)
Jul 12, 2023 3.510 3.600 3.470 3.510 3,955 +0.09(+2.63%)
Jul 11, 2023 3.654 3.654 3.400 3.420 20,348 -0.18(-5.00%)
Jul 10, 2023 3.530 3.620 3.530 3.600 3,862 +0.02(+0.56%)
Jul 07, 2023 3.610 3.700 3.520 3.580 28,688 -0.07(-1.92%)
Jul 06, 2023 3.620 3.810 3.600 3.650 7,843 -0.04(-1.08%)
Jul 05, 2023 3.890 3.950 3.520 3.690 64,894 -0.15(-3.91%)
Jul 03, 2023 3.830 3.855 3.830 3.840 936 +0.03(+0.79%)
Jun 30, 2023 3.820 3.893 3.640 3.810 57,504 +0.06(+1.60%)
Jun 29, 2023 3.710 3.940 3.450 3.750 94,060 +0.05(+1.35%)
Jun 28, 2023 3.790 3.900 3.650 3.700 43,039 -0.06(-1.60%)
Jun 27, 2023 3.720 3.820 3.660 3.760 22,780 +0.00(+0.00%)
Jun 26, 2023 3.700 3.780 3.610 3.760 25,328 +0.10(+2.73%)
Jun 23, 2023 3.710 3.810 3.640 3.660 16,291 -0.07(-1.88%)
Jun 22, 2023 3.720 3.910 3.620 3.730 44,683 -0.06(-1.58%)
Jun 21, 2023 3.780 3.878 3.550 3.790 147,545 +0.05(+1.34%)
Jun 20, 2023 3.650 3.870 3.520 3.740 69,078 +0.03(+0.81%)
Jun 16, 2023 3.750 3.850 3.710 3.710 18,756 -0.14(-3.64%)
Jun 15, 2023 3.800 3.900 3.780 3.850 23,798 +0.07(+1.85%)
Jun 14, 2023 3.620 3.850 3.580 3.780 63,887 +0.11(+3.00%)
Jun 13, 2023 3.730 3.970 3.570 3.670 24,459 -0.10(-2.65%)
Jun 12, 2023 3.910 3.959 3.710 3.770 7,733 -0.06(-1.57%)
Jun 09, 2023 3.740 3.880 3.730 3.830 8,263 -0.08(-2.05%)
Jun 08, 2023 3.870 3.970 3.740 3.910 18,907 +0.03(+0.77%)
Jun 07, 2023 3.860 3.990 3.810 3.880 33,129 +0.02(+0.52%)
Jun 06, 2023 3.870 3.950 3.830 3.860 24,718 -0.05(-1.28%)
Jun 05, 2023 3.860 4.000 3.840 3.910 24,001 -0.02(-0.51%)
Jun 02, 2023 3.870 3.970 3.780 3.930 6,437 +0.11(+2.88%)
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.