Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.350	5.350	5.250	5.300	9,014	+0.00(+0.00%)
Nov 20, 2024	5.100	5.320	5.090	5.300	37,071	+0.24(+4.74%)
Nov 19, 2024	4.995	5.090	4.995	5.060	6,327	+0.00(+0.00%)
Nov 18, 2024	5.050	5.060	4.905	5.060	11,313	+0.04(+0.80%)
Nov 15, 2024	5.110	5.112	4.990	5.020	6,453	-0.10(-1.95%)
Nov 14, 2024	5.110	5.150	5.070	5.120	59,847	+0.00(+0.00%)
Nov 13, 2024	5.340	5.340	5.110	5.120	23,124	-0.11(-2.10%)
Nov 12, 2024	5.240	5.240	5.220	5.230	12,168	-0.01(-0.19%)
Nov 11, 2024	5.230	5.465	5.220	5.240	418,582	-0.09(-1.69%)
Nov 08, 2024	5.410	5.410	5.280	5.330	4,881	-0.04(-0.74%)
Nov 07, 2024	5.080	5.370	5.070	5.370	43,931	-0.18(-3.24%)
Nov 06, 2024	5.550	5.593	5.490	5.550	13,109	+0.05(+0.91%)
Nov 05, 2024	5.450	5.530	5.400	5.500	20,906	+0.06(+1.10%)
Nov 04, 2024	5.510	5.602	5.440	5.440	15,584	-0.10(-1.81%)
Nov 01, 2024	5.450	5.570	5.410	5.540	6,073	+0.07(+1.28%)
Oct 31, 2024	5.450	5.580	5.450	5.470	66,160	-0.03(-0.55%)
Oct 30, 2024	5.480	5.580	5.470	5.500	16,133	+0.01(+0.18%)
Oct 29, 2024	5.400	5.570	5.400	5.490	39,902	+0.09(+1.67%)
Oct 28, 2024	5.390	5.400	5.295	5.400	35,237	+0.09(+1.69%)
Oct 25, 2024	5.240	5.346	5.240	5.310	31,017	+0.01(+0.19%)
Oct 24, 2024	5.260	5.390	5.260	5.300	42,417	+0.08(+1.53%)
Oct 23, 2024	5.100	5.440	5.100	5.220	223,989	+0.12(+2.35%)
Oct 22, 2024	5.057	5.100	5.057	5.100	6,239	+0.01(+0.20%)
Oct 21, 2024	5.050	5.100	4.990	5.090	17,639	+0.01(+0.30%)
Oct 18, 2024	5.100	5.100	5.050	5.075	9,753	-0.02(-0.49%)
Oct 17, 2024	5.030	5.100	4.991	5.100	15,618	+0.10(+2.00%)
Oct 16, 2024	4.970	5.038	4.935	5.000	25,751	+0.06(+1.21%)
Oct 15, 2024	4.948	4.948	4.880	4.940	7,568	-0.02(-0.40%)
Oct 14, 2024	4.940	5.005	4.812	4.960	27,852	-0.04(-0.80%)
Oct 11, 2024	5.040	5.080	4.925	5.000	36,634	+0.01(+0.20%)
Oct 10, 2024	4.960	5.040	4.960	4.990	4,747	+0.00(+0.00%)
Oct 09, 2024	5.011	5.080	4.950	4.990	15,603	-0.06(-1.24%)
Oct 08, 2024	5.020	5.070	4.950	5.052	15,585	+0.04(+0.85%)
Oct 07, 2024	5.050	5.050	4.920	5.010	4,204	-0.04(-0.79%)
Oct 04, 2024	5.000	5.050	4.920	5.050	11,646	+0.03(+0.60%)
Oct 03, 2024	4.878	5.020	4.878	5.020	5,922	+0.15(+3.08%)
Oct 02, 2024	4.950	4.950	4.840	4.870	21,504	-0.03(-0.61%)
Oct 01, 2024	5.030	5.050	4.800	4.900	13,353	-0.10(-2.00%)
Sep 30, 2024	4.930	5.020	4.930	5.000	17,028	+0.11(+2.25%)
Sep 27, 2024	4.960	5.080	4.890	4.890	4,698	-0.12(-2.40%)
Sep 26, 2024	5.030	5.088	5.010	5.010	13,508	-0.03(-0.60%)
Sep 25, 2024	4.820	5.060	4.738	5.040	53,433	+0.30(+6.33%)
Sep 24, 2024	4.710	4.800	4.552	4.740	46,894	+0.19(+4.18%)
Sep 23, 2024	4.550	4.660	4.550	4.550	21,097	-0.04(-0.98%)
Sep 20, 2024	4.580	4.600	4.460	4.595	1,596	+0.04(+0.99%)
Sep 19, 2024	4.520	4.690	4.380	4.550	20,367	+0.00(+0.00%)
Sep 18, 2024	4.380	4.600	4.380	4.550	45,812	+0.19(+4.36%)
Sep 17, 2024	4.180	4.400	4.180	4.360	43,606	+0.16(+3.81%)
Sep 16, 2024	4.320	4.320	4.100	4.200	26,578	-0.12(-2.78%)
Sep 13, 2024	4.650	4.690	4.250	4.320	49,812	-0.42(-8.86%)
Sep 12, 2024	4.850	4.900	4.740	4.740	114,842	-0.26(-5.20%)
Sep 11, 2024	4.690	5.000	4.520	5.000	51,610	+0.45(+9.89%)
Sep 10, 2024	4.670	4.710	4.450	4.550	13,282	-0.20(-4.13%)
Sep 09, 2024	4.700	4.750	4.697	4.746	6,227	+0.11(+2.44%)
Sep 06, 2024	4.560	4.710	4.560	4.633	7,894	+0.11(+2.50%)
Sep 05, 2024	4.720	4.840	4.510	4.520	11,563	-0.32(-6.67%)
Sep 04, 2024	5.000	5.050	4.843	4.843	27,336	-0.16(-3.14%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices