Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.460 -0.260 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 3.430 3.670 3.336 3.380 20,822 -0.02(-0.59%)
Jan 30, 2024 3.290 3.400 3.290 3.400 16,768 +0.10(+3.07%)
Jan 29, 2024 3.400 3.400 3.190 3.299 13,047 -0.05(-1.53%)
Jan 26, 2024 3.230 3.370 3.155 3.350 5,355 +0.03(+0.90%)
Jan 25, 2024 3.350 3.436 3.250 3.320 6,219 -0.12(-3.49%)
Jan 24, 2024 3.450 3.470 3.347 3.440 6,197 -0.03(-0.86%)
Jan 23, 2024 3.300 3.480 3.000 3.470 20,155 +0.07(+2.06%)
Jan 22, 2024 3.190 3.494 3.190 3.400 7,196 +0.16(+4.94%)
Jan 19, 2024 3.400 3.460 3.222 3.240 12,674 -0.26(-7.43%)
Jan 18, 2024 3.370 3.520 3.100 3.500 23,389 -0.01(-0.28%)
Jan 17, 2024 3.420 3.540 3.360 3.510 3,454 +0.00(+0.00%)
Jan 16, 2024 3.450 3.680 3.400 3.510 10,576 -0.07(-1.96%)
Jan 12, 2024 3.530 3.620 3.458 3.580 14,631 -0.02(-0.56%)
Jan 11, 2024 3.720 3.720 3.540 3.600 2,604 +0.01(+0.28%)
Jan 10, 2024 3.490 3.709 3.490 3.590 7,465 +0.05(+1.41%)
Jan 09, 2024 3.610 3.720 3.500 3.540 15,795 -0.16(-4.32%)
Jan 08, 2024 3.550 3.710 3.450 3.700 18,008 +0.16(+4.52%)
Jan 05, 2024 3.620 3.632 3.500 3.540 6,092 -0.01(-0.28%)
Jan 04, 2024 3.490 3.626 3.470 3.550 11,706 -0.01(-0.28%)
Jan 03, 2024 3.610 3.680 3.527 3.560 15,760 -0.12(-3.26%)
Jan 02, 2024 3.230 3.717 3.230 3.680 42,990 +0.44(+13.58%)
Dec 29, 2023 3.320 3.417 3.240 3.240 40,076 -0.11(-3.28%)
Dec 28, 2023 3.300 3.390 3.190 3.350 34,832 +0.11(+3.40%)
Dec 27, 2023 3.330 3.360 3.220 3.240 32,501 -0.04(-1.22%)
Dec 26, 2023 3.440 3.440 3.280 3.280 20,203 -0.16(-4.65%)
Dec 22, 2023 3.400 3.450 3.360 3.440 15,040 +0.09(+2.69%)
Dec 21, 2023 3.448 3.450 3.335 3.350 23,433 +0.00(+0.00%)
Dec 20, 2023 3.200 3.420 3.199 3.350 18,551 +0.12(+3.71%)
Dec 19, 2023 3.190 3.439 3.100 3.230 111,399 -0.12(-3.58%)
Dec 18, 2023 3.360 3.360 3.250 3.350 18,967 +0.09(+2.76%)
Dec 15, 2023 3.440 3.440 3.200 3.260 31,795 -0.18(-5.23%)
Dec 14, 2023 3.460 3.540 3.330 3.440 41,698 +0.18(+5.52%)
Dec 13, 2023 3.485 3.528 3.200 3.260 39,104 -0.24(-6.86%)
Dec 12, 2023 3.456 3.529 3.260 3.500 10,501 +0.20(+6.06%)
Dec 11, 2023 3.450 3.580 3.300 3.300 14,482 -0.07(-2.08%)
Dec 08, 2023 3.410 3.600 3.350 3.370 20,086 -0.12(-3.44%)
Dec 07, 2023 3.450 3.590 3.450 3.490 5,782 +0.06(+1.75%)
Dec 06, 2023 3.470 3.670 3.430 3.430 8,857 -0.09(-2.56%)
Dec 05, 2023 3.660 3.660 3.510 3.520 4,650 +0.01(+0.28%)
Dec 04, 2023 3.500 3.600 3.460 3.510 16,235 +0.02(+0.57%)
Dec 01, 2023 3.540 3.570 3.480 3.490 17,738 -0.07(-1.97%)
Nov 30, 2023 3.530 3.620 3.500 3.560 28,432 +0.04(+1.14%)
Nov 29, 2023 3.680 3.680 3.420 3.520 21,410 -0.03(-0.85%)
Nov 28, 2023 3.660 3.670 3.520 3.550 21,167 -0.10(-2.74%)
Nov 27, 2023 3.750 3.750 3.650 3.650 18,290 -0.04(-1.08%)
Nov 24, 2023 3.660 3.740 3.550 3.690 22,224 -0.07(-1.86%)
Nov 22, 2023 3.850 3.989 3.760 3.760 35,634 -0.09(-2.34%)
Nov 21, 2023 3.690 4.040 3.690 3.850 24,706 +0.10(+2.67%)
Nov 20, 2023 3.940 4.050 3.750 3.750 58,378 -0.25(-6.25%)
Nov 17, 2023 3.790 4.125 3.770 4.000 134,698 -0.05(-1.23%)
Nov 16, 2023 3.990 4.180 3.410 4.050 12,078 -0.03(-0.74%)
Nov 15, 2023 4.020 4.181 4.020 4.080 5,773 +0.02(+0.49%)
Nov 14, 2023 4.210 4.210 4.030 4.060 8,313 +0.00(+0.00%)
Nov 13, 2023 4.190 4.380 4.050 4.060 18,249 -0.15(-3.45%)
Nov 10, 2023 4.190 4.416 4.020 4.205 7,626 +0.05(+1.33%)
Nov 09, 2023 4.430 4.480 4.070 4.150 3,032 -0.15(-3.49%)
Nov 08, 2023 4.480 4.500 4.300 4.300 14,321 -0.08(-1.83%)
Nov 07, 2023 4.170 4.380 4.140 4.380 3,454 +0.11(+2.58%)
Nov 06, 2023 4.300 4.479 4.180 4.270 10,031 +0.07(+1.67%)
Nov 03, 2023 4.130 4.340 4.080 4.200 5,832 +0.09(+2.19%)
Nov 02, 2023 4.470 4.510 4.110 4.110 10,067 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.