Lightspeed POS Inc. Subordinate Voting Sharesのデータ

Lightspeed POS Inc. Subordinate Voting Sharesの基本情報

名前 Lightspeed POS Inc. Subordinate Voting Shares
ティッカー LSPD
国 nan
上場年 nan
セクター Technology

Lightspeed POS Inc. Subordinate Voting Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.8 71.1 73.78 71.65 642000.0 71.65
2021-02-12 75.57 72.62 73.24 73.02 863300.0 73.02
2021-02-11 74.2 71.94 73.02 73.4 1039800.0 73.4
2021-02-10 74.33 70.82 71.98 71.3 3669600.0 71.3
2021-02-09 73.64 68.5 68.64 72.8 881800.0 72.8
2021-02-08 73.65 70.0 72.5 72.01 482200.0 72.01
2021-02-05 76.02 70.6 73.93 72.49 546200.0 72.49
2021-02-04 81.97 71.52 78.1 72.6 1323900.0 72.6
2021-02-03 75.09 71.93 72.39 74.78 391600.0 74.78
2021-02-02 72.7 68.5 71.75 71.86 299400.0 71.86
2021-02-01 71.0 65.75 66.14 70.74 553400.0 70.74
2021-01-29 69.95 64.88 67.0 64.92 628000.0 64.92
2021-01-28 68.34 63.0 64.75 67.78 361400.0 67.78
2021-01-27 69.36 65.19 69.14 65.34 598000.0 65.34
2021-01-26 72.04 69.13 69.79 70.84 390800.0 70.84
2021-01-25 70.8 67.55 69.15 69.14 419000.0 69.14
2021-01-22 70.47 67.39 69.76 69.13 724600.0 69.13
2021-01-21 72.46 70.29 72.37 70.34 381500.0 70.34
2021-01-20 73.69 71.83 72.8 72.17 192400.0 72.17
2021-01-19 74.25 71.73 74.25 72.5 393000.0 72.5
2021-01-15 75.46 69.78 74.19 70.29 403400.0 70.29
2021-01-14 79.03 74.72 76.1 74.73 1009800.0 74.73
2021-01-13 75.5 69.29 69.66 74.54 475300.0 74.54
2021-01-12 69.54 67.09 67.68 69.1 238600.0 69.1
2021-01-11 68.7 65.33 66.16 67.19 207900.0 67.19
2021-01-08 68.85 66.06 68.0 67.83 250900.0 67.83
2021-01-07 67.96 65.65 65.81 67.43 195400.0 67.43
2021-01-06 66.22 61.43 66.22 64.64 771200.0 64.64
2021-01-05 66.87 65.1 66.27 66.49 408200.0 66.49
2021-01-04 71.38 64.1 71.26 67.16 522100.0 67.16
2020-12-31 70.75 68.8 70.75 70.39 201300.0 70.39
2020-12-30 71.0 68.42 69.15 69.98 265700.0 69.98
2020-12-29 71.0 67.45 69.46 68.39 349600.0 68.39
2020-12-28 70.16 67.21 69.49 68.9 235400.0 68.9
2020-12-24 68.62 66.68 67.51 68.46 123100.0 68.46
2020-12-23 69.04 65.38 68.63 67.09 485700.0 67.09
2020-12-22 68.05 60.81 61.8 67.06 786900.0 67.06
2020-12-21 60.8 54.87 55.45 60.62 703800.0 60.62
2020-12-18 60.08 56.3 59.54 58.09 815300.0 58.09
2020-12-17 59.28 57.88 58.45 59.19 315100.0 59.19
2020-12-16 59.52 57.29 57.9 58.3 493700.0 58.3
2020-12-15 58.22 56.88 57.79 57.79 435300.0 57.79
2020-12-14 60.19 57.75 59.58 57.75 311800.0 57.75
2020-12-11 60.67 57.24 57.24 59.07 280700.0 59.07
2020-12-10 58.53 56.12 56.74 58.32 341500.0 58.32
2020-12-09 60.46 57.28 60.12 57.64 392200.0 57.64
2020-12-08 61.2 59.06 60.8 59.67 306100.0 59.67
2020-12-07 61.36 58.19 59.97 60.8 700600.0 60.8
2020-12-04 62.54 59.01 61.91 60.12 552600.0 60.12
2020-12-03 61.05 58.19 58.7 60.75 778900.0 60.75
2020-12-02 58.48 54.16 54.58 58.12 827500.0 58.12
2020-12-01 55.62 52.23 53.0 52.62 495800.0 52.62
2020-11-30 55.49 50.69 55.42 52.05 1001200.0 52.05
2020-11-27 56.0 53.52 53.87 55.7 601000.0 55.7
2020-11-25 51.78 47.68 47.68 51.17 580300.0 51.17
2020-11-24 49.7 47.16 49.7 47.65 549400.0 47.65
2020-11-23 48.44 45.4 46.36 48.32 445200.0 48.32
2020-11-20 46.54 42.6 42.6 45.48 579500.0 45.48
2020-11-19 43.53 42.46 42.93 42.75 421600.0 42.75
2020-11-18 43.59 41.35 41.81 42.99 285700.0 42.99
2020-11-17 42.03 39.17 39.75 41.8 224000.0 41.8
2020-11-16 39.95 38.69 39.4 39.75 124200.0 39.75
2020-11-13 39.91 39.2 39.4 39.38 116100.0 39.38
2020-11-12 40.34 38.84 40.0 39.15 102900.0 39.15
2020-11-11 40.94 39.4 39.4 40.17 188100.0 40.17
2020-11-10 39.44 37.92 38.9 39.01 276800.0 39.01
2020-11-09 41.98 38.64 40.52 38.91 533800.0 38.91
2020-11-06 40.58 38.64 40.42 39.43 256000.0 39.43
2020-11-05 40.66 36.68 36.68 40.5 699900.0 40.5
2020-11-04 34.62 32.8 33.67 34.5 330400.0 34.5
2020-11-03 32.83 31.75 31.84 32.83 130800.0 32.83
2020-11-02 32.85 31.0 32.48 31.24 156100.0 31.24
2020-10-30 32.08 30.95 31.49 32.03 216600.0 32.03
2020-10-29 32.29 31.28 31.82 31.89 88700.0 31.89
2020-10-28 34.08 31.5 33.96 31.5 366500.0 31.5
2020-10-27 35.01 33.96 34.17 34.85 66900.0 34.85
2020-10-26 34.39 32.89 33.75 34.17 118900.0 34.17
2020-10-23 34.65 33.4 34.62 34.34 96100.0 34.34
2020-10-22 34.57 32.68 33.66 34.15 181600.0 34.15
2020-10-21 35.29 33.52 34.78 33.57 163100.0 33.57
2020-10-20 35.25 34.55 34.99 34.63 74500.0 34.63
2020-10-19 36.4 34.75 35.99 34.8 228300.0 34.8
2020-10-16 36.41 35.64 36.0 35.78 163700.0 35.78
2020-10-15 35.81 34.33 35.0 35.77 195400.0 35.77
2020-10-14 37.24 35.36 36.66 36.07 261900.0 36.07
2020-10-13 38.2 36.58 38.16 36.65 323300.0 36.65
2020-10-12 39.91 37.66 37.66 38.05 366800.0 38.05
2020-10-09 37.69 35.95 36.04 37.21 438400.0 37.21
2020-10-08 36.39 35.36 36.23 35.68 451600.0 35.68
2020-10-07 36.05 34.44 34.77 35.74 1300000.0 35.74
2020-10-06 33.91 32.65 33.16 33.36 446000.0 33.36
2020-10-05 32.5 31.51 31.51 32.32 187400.0 32.32
2020-10-02 32.33 31.41 31.9 31.58 87500.0 31.58
2020-10-01 33.0 32.26 32.42 32.74 111000.0 32.74
2020-09-30 32.25 31.4 31.88 32.02 138100.0 32.02
2020-09-29 32.0 30.82 30.95 31.69 121600.0 31.69
2020-09-28 31.35 30.56 30.6 31.02 164800.0 31.02
2020-09-25 30.37 29.32 29.66 30.25 70400.0 30.25
2020-09-24 29.9 29.03 29.32 29.57 193400.0 29.57
2020-09-23 30.7 29.73 30.29 29.74 263900.0 29.74
2020-09-22 30.55 29.54 30.15 30.43 165700.0 30.43
2020-09-21 30.23 28.29 29.09 30.23 198000.0 30.23
2020-09-18 30.87 29.48 30.68 29.76 317900.0 29.76
2020-09-17 30.73 30.0 30.0 30.61 193200.0 30.61
2020-09-16 31.61 30.51 31.45 30.87 324700.0 30.87
2020-09-15 32.49 31.12 32.3 31.13 376900.0 31.13
2020-09-14 32.0 30.7 30.8 31.95 680100.0 31.95
2020-09-11 32.44 30.23 32.0 30.25 2847100.0 30.25