Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.160 +0.100 (+1.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.140 5.203 5.050 5.160 12,121 +0.10(+1.98%)
Dec 23, 2024 5.040 5.201 5.010 5.060 7,034 +0.04(+0.80%)
Dec 20, 2024 5.110 5.460 4.980 5.020 10,735 +0.01(+0.20%)
Dec 19, 2024 5.100 5.157 5.000 5.010 6,760 -0.05(-0.99%)
Dec 18, 2024 5.030 5.300 5.020 5.060 31,740 -0.05(-0.98%)
Dec 17, 2024 5.030 5.165 4.860 5.110 38,802 +0.05(+0.99%)
Dec 16, 2024 4.870 5.100 4.670 5.060 106,097 -0.06(-1.17%)
Dec 13, 2024 5.150 5.320 5.010 5.120 36,052 +0.01(+0.20%)
Dec 12, 2024 5.110 5.390 5.110 5.110 47,520 -0.19(-3.58%)
Dec 11, 2024 5.150 5.370 5.100 5.300 37,228 +0.08(+1.53%)
Dec 10, 2024 5.440 5.440 5.030 5.220 37,610 -0.11(-2.06%)
Dec 09, 2024 5.330 5.590 5.315 5.330 18,798 +0.02(+0.38%)
Dec 06, 2024 5.410 5.410 5.310 5.310 8,236 -0.09(-1.67%)
Dec 05, 2024 5.400 5.440 5.370 5.400 5,197 +0.00(+0.00%)
Dec 04, 2024 5.350 5.430 5.242 5.400 43,009 -0.02(-0.37%)
Dec 03, 2024 5.420 5.450 5.390 5.420 9,740 +0.02(+0.37%)
Dec 02, 2024 5.400 5.425 5.350 5.400 32,973 +0.00(+0.00%)
Nov 29, 2024 5.440 5.440 5.380 5.400 11,653 -0.03(-0.55%)
Nov 27, 2024 5.300 5.450 5.250 5.430 27,063 +0.18(+3.43%)
Nov 26, 2024 5.250 5.436 5.250 5.250 18,967 +0.00(+0.00%)
Nov 25, 2024 5.320 5.354 5.209 5.250 28,201 -0.01(-0.19%)
Nov 22, 2024 5.300 5.300 5.247 5.260 2,139 -0.04(-0.75%)
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%)
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.