Lightspeed Commerce

LSPD
🏛️ usa →
11.81
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.24 11.24 11.24 11.24 5.7K
09:31 11.31 11.31 11.31 11.31 0.6K
09:32 11.32 11.34 11.30 11.32 3.6K
09:35 11.26 11.26 11.26 11.26 2.4K
09:36 11.26 11.28 11.26 11.28 1.3K
09:39 11.28 11.28 11.28 11.28 2.2K
09:40 11.27 11.27 11.27 11.27 0.8K
09:41 11.27 11.29 11.27 11.29 1.3K
09:42 11.28 11.29 11.28 11.29 1.4K
09:43 11.30 11.30 11.30 11.30 2.0K
09:46 11.29 11.29 11.29 11.29 1.0K
09:48 11.31 11.31 11.31 11.31 2.2K
09:51 11.35 11.37 11.35 11.37 2.4K
09:52 11.36 11.36 11.36 11.36 0.2K
09:53 11.33 11.33 11.33 11.33 3.4K
09:54 11.31 11.31 11.31 11.31 5.6K
09:57 11.31 11.31 11.31 11.31 0.1K
09:58 11.31 11.31 11.31 11.31 1.6K
09:59 11.26 11.26 11.26 11.26 0.1K
10:01 11.27 11.27 11.27 11.27 0.6K
10:02 11.25 11.25 11.25 11.25 1.0K
10:03 11.27 11.27 11.27 11.27 0.6K
10:04 11.28 11.28 11.28 11.28 0.4K
10:05 11.26 11.26 11.26 11.26 2.1K
10:07 11.25 11.25 11.25 11.25 2.6K
10:10 11.20 11.20 11.20 11.20 1.1K
10:11 11.20 11.20 11.20 11.20 0.1K
10:12 11.20 11.20 11.18 11.18 3.4K
10:15 11.20 11.20 11.19 11.19 1.5K
10:16 11.18 11.18 11.17 11.17 2.0K
10:17 11.15 11.15 11.15 11.15 1.0K
10:18 11.17 11.17 11.17 11.17 2.4K
10:19 11.16 11.16 11.16 11.16 1.7K
10:20 11.13 11.13 11.13 11.13 1.3K
10:21 11.12 11.12 11.12 11.12 1.2K
10:23 11.13 11.17 11.13 11.17 6.8K
10:24 11.18 11.18 11.18 11.18 2.2K
10:26 11.18 11.18 11.17 11.17 2.7K
10:27 11.16 11.16 11.16 11.16 1.0K
10:28 11.16 11.16 11.16 11.16 0.8K
10:29 11.18 11.18 11.18 11.18 11.9K
10:30 11.18 11.18 11.18 11.18 0.3K
10:31 11.19 11.21 11.19 11.21 6.0K
10:33 11.22 11.22 11.22 11.22 1.8K
10:37 11.20 11.20 11.20 11.20 2.1K
10:38 11.20 11.20 11.20 11.20 2.4K
10:40 11.21 11.21 11.21 11.21 0.5K
10:41 11.21 11.21 11.21 11.21 1.7K
10:42 11.24 11.24 11.24 11.24 1.0K
10:43 11.23 11.23 11.23 11.23 0.4K
10:44 11.23 11.23 11.23 11.23 1.7K
10:45 11.23 11.23 11.23 11.23 1.3K
10:46 11.23 11.23 11.23 11.23 0.9K
10:48 11.22 11.22 11.22 11.22 0.9K
10:53 11.23 11.23 11.23 11.23 1.0K
10:55 11.24 11.24 11.24 11.24 0.6K
10:56 11.23 11.23 11.23 11.23 1.8K
10:58 11.23 11.23 11.23 11.23 0.7K
11:00 11.24 11.24 11.24 11.24 0.6K
11:03 11.24 11.24 11.24 11.24 1.8K
11:08 11.25 11.25 11.25 11.25 0.5K
11:09 11.25 11.25 11.25 11.25 0.1K
11:10 11.24 11.24 11.24 11.24 0.8K
11:12 11.24 11.24 11.24 11.24 0.1K
11:13 11.25 11.25 11.25 11.25 1.1K
11:16 11.25 11.25 11.25 11.25 0.4K
11:20 11.27 11.27 11.26 11.26 1.5K
11:21 11.26 11.26 11.26 11.26 0.9K
11:22 11.28 11.28 11.28 11.28 0.8K
11:23 11.28 11.28 11.28 11.28 0.6K
11:25 11.27 11.27 11.26 11.26 1.4K
11:26 11.27 11.27 11.18 11.23 174.9K
11:27 11.23 11.23 11.23 11.23 7.8K
11:28 11.23 11.23 11.23 11.23 2.3K
11:29 11.21 11.21 11.21 11.21 0.6K
11:30 11.23 11.23 11.20 11.20 7.5K
11:31 11.21 11.21 11.20 11.20 6.1K
11:32 11.20 11.20 11.20 11.20 1.5K
11:33 11.19 11.20 11.19 11.20 2.5K
11:36 11.19 11.19 11.19 11.19 2.5K
11:37 11.19 11.19 11.19 11.19 0.9K
11:38 11.19 11.19 11.16 11.16 7.7K
11:40 11.14 11.14 11.13 11.14 5.8K
11:41 11.14 11.14 11.14 11.14 1.2K
11:43 11.16 11.16 11.16 11.16 2.8K
11:44 11.18 11.18 11.18 11.18 3.4K
11:46 11.18 11.18 11.18 11.18 6.5K
11:48 11.18 11.18 11.18 11.18 1.2K
11:50 11.18 11.19 11.18 11.19 7.5K
11:51 11.16 11.16 11.16 11.16 1.0K
11:53 11.19 11.20 11.19 11.20 3.8K
11:55 11.19 11.19 11.19 11.19 3.4K
11:58 11.19 11.19 11.19 11.19 0.7K
11:59 11.18 11.19 11.18 11.19 2.3K
12:00 11.19 11.19 11.19 11.19 0.4K
12:01 11.18 11.18 11.18 11.18 2.2K
12:02 11.20 11.20 11.20 11.20 0.4K
12:03 11.19 11.19 11.19 11.19 0.3K
12:04 11.18 11.18 11.18 11.18 1.7K
12:06 11.19 11.19 11.19 11.19 0.6K
12:08 11.19 11.19 11.19 11.19 1.8K
12:11 11.20 11.20 11.20 11.20 1.5K
12:13 11.19 11.19 11.19 11.19 3.3K
12:18 11.20 11.20 11.20 11.20 3.2K
12:21 11.19 11.19 11.19 11.19 2.2K
12:22 11.20 11.20 11.19 11.19 5.2K
12:23 11.19 11.19 11.19 11.19 3.8K
12:28 11.19 11.19 11.18 11.18 2.4K
12:29 11.18 11.18 11.18 11.18 2.3K
12:30 11.19 11.19 11.19 11.19 1.3K
12:32 11.19 11.19 11.18 11.18 2.7K
12:33 11.18 11.18 11.18 11.18 3.3K
12:37 11.17 11.17 11.17 11.17 0.7K
12:38 11.17 11.17 11.17 11.17 2.5K
12:40 11.15 11.15 11.14 11.14 14.2K
12:41 11.15 11.15 11.15 11.15 1.9K
12:43 11.16 11.16 11.16 11.16 5.0K
12:44 11.16 11.16 11.16 11.16 1.6K
12:47 11.15 11.15 11.14 11.14 3.9K
12:48 11.14 11.14 11.13 11.13 1.7K
12:49 11.14 11.14 11.14 11.14 2.4K
12:52 11.14 11.14 11.14 11.14 4.1K
12:53 11.15 11.15 11.15 11.15 3.9K
12:55 11.16 11.16 11.16 11.16 4.8K
12:58 11.16 11.16 11.14 11.14 2.1K
12:59 11.15 11.15 11.15 11.15 0.5K
13:00 11.13 11.14 11.13 11.14 1.6K
13:01 11.14 11.14 11.14 11.14 0.8K
13:02 11.13 11.13 11.13 11.13 1.9K
13:03 11.13 11.13 11.13 11.13 3.0K
13:05 11.14 11.14 11.14 11.14 1.0K
13:06 11.14 11.14 11.14 11.14 2.0K
13:07 11.13 11.13 11.12 11.12 8.3K
13:09 11.13 11.13 11.13 11.13 3.9K
13:11 11.13 11.13 11.13 11.13 0.9K
13:12 11.12 11.12 11.12 11.12 4.7K
13:15 11.12 11.12 11.12 11.12 5.7K
13:17 11.10 11.10 11.10 11.10 2.5K
13:19 11.11 11.11 11.11 11.11 6.9K
13:24 11.11 11.11 11.11 11.11 1.7K
13:28 11.10 11.10 11.10 11.10 0.9K
13:29 11.10 11.10 11.10 11.10 0.6K
13:30 11.10 11.10 11.10 11.10 2.1K
13:33 11.10 11.10 11.10 11.10 1.0K
13:34 11.10 11.10 11.10 11.10 1.0K
13:37 11.09 11.09 11.09 11.09 2.8K
13:39 11.09 11.09 11.09 11.09 2.5K
13:40 11.09 11.09 11.09 11.09 0.3K
13:41 11.09 11.09 11.09 11.09 2.4K
13:42 11.10 11.10 11.10 11.10 0.9K
13:43 11.10 11.10 11.09 11.09 5.6K
13:44 11.09 11.09 11.09 11.09 2.8K
13:45 11.10 11.10 11.10 11.10 0.8K
13:46 11.10 11.10 11.10 11.10 1.1K
13:47 11.08 11.08 11.08 11.08 4.7K
13:51 11.08 11.08 11.08 11.08 2.3K
13:54 11.08 11.08 11.08 11.08 1.6K
13:58 11.07 11.07 11.07 11.07 2.8K
14:01 11.08 11.08 11.08 11.08 1.1K
14:03 11.08 11.08 11.07 11.07 3.5K
14:04 11.06 11.07 11.06 11.07 1.8K
14:05 11.07 11.07 11.05 11.05 5.6K
14:08 11.05 11.05 11.05 11.05 7.4K
14:15 11.04 11.05 11.04 11.05 4.1K
14:16 11.04 11.04 11.04 11.04 2.1K
14:20 11.04 11.04 11.04 11.04 0.3K
14:21 11.04 11.04 11.04 11.04 2.8K
14:26 11.03 11.03 11.02 11.02 3.8K
14:27 11.00 11.00 11.00 11.00 2.0K
14:28 10.99 10.99 10.99 10.99 4.4K
14:29 11.00 11.00 11.00 11.00 1.5K
14:31 10.99 10.99 10.99 10.99 0.3K
14:32 10.98 10.98 10.98 10.98 5.8K
14:35 10.97 10.97 10.97 10.97 1.8K
14:37 10.97 10.97 10.97 10.97 0.8K
14:38 10.96 10.96 10.96 10.96 4.6K
14:42 10.95 10.95 10.95 10.95 2.9K
14:45 10.95 10.95 10.95 10.95 5.4K
14:47 10.96 10.96 10.95 10.95 1.8K
14:49 10.95 10.95 10.95 10.95 1.2K
14:50 10.95 10.95 10.95 10.95 0.3K
14:51 10.95 10.95 10.95 10.95 1.1K
14:52 10.95 10.95 10.95 10.95 1.3K
14:54 10.97 10.97 10.97 10.97 1.5K
14:55 10.97 10.97 10.97 10.97 3.0K
14:56 10.96 10.96 10.96 10.96 2.0K
14:57 10.96 10.96 10.96 10.96 3.4K
14:59 10.97 10.97 10.97 10.97 7.9K
15:00 10.96 10.96 10.96 10.96 2.3K
15:01 10.96 10.96 10.96 10.96 3.1K
15:03 10.96 10.96 10.96 10.96 4.0K
15:05 10.95 10.96 10.95 10.96 2.7K
15:06 10.95 10.95 10.95 10.95 0.9K
15:07 10.96 10.96 10.96 10.96 6.2K
15:09 10.96 10.97 10.96 10.97 7.9K
15:10 10.97 10.97 10.97 10.97 2.7K
15:12 10.96 10.96 10.96 10.96 1.9K
15:13 10.96 10.97 10.95 10.95 6.4K
15:14 10.96 10.96 10.96 10.96 1.7K
15:15 10.94 10.94 10.94 10.94 1.3K
15:16 10.94 10.94 10.94 10.94 0.2K
15:17 10.94 10.94 10.93 10.93 4.0K
15:18 10.93 10.93 10.93 10.93 2.7K
15:20 10.93 10.93 10.93 10.93 2.6K
15:22 10.92 10.92 10.92 10.92 2.4K
15:24 10.92 10.92 10.91 10.91 1.3K
15:25 10.91 10.91 10.91 10.91 1.1K
15:26 10.91 10.91 10.91 10.91 1.5K
15:27 10.90 10.90 10.90 10.90 6.4K
15:28 10.91 10.91 10.91 10.91 3.4K
15:29 10.91 10.91 10.91 10.91 2.0K
15:30 10.91 10.91 10.91 10.91 1.4K
15:31 10.91 10.91 10.91 10.91 1.1K
15:32 10.91 10.91 10.91 10.91 9.1K
15:35 10.91 10.91 10.91 10.91 2.0K
15:36 10.92 10.92 10.91 10.91 4.1K
15:37 10.93 10.94 10.92 10.94 12.5K
15:38 10.94 10.95 10.94 10.95 6.1K
15:39 10.94 10.94 10.94 10.94 1.8K
15:40 10.94 10.94 10.94 10.94 0.8K
15:41 10.94 10.94 10.94 10.94 2.1K
15:42 10.94 10.94 10.94 10.94 6.2K
15:43 10.94 10.94 10.94 10.94 0.5K
15:44 10.93 10.93 10.93 10.93 2.6K
15:45 10.92 10.92 10.91 10.91 3.6K
15:46 10.92 10.92 10.90 10.90 5.6K
15:47 10.92 10.92 10.92 10.92 2.2K
15:48 10.92 10.93 10.92 10.93 5.5K
15:49 10.95 10.95 10.94 10.94 3.6K
15:50 10.92 10.92 10.91 10.92 5.4K
15:51 10.91 10.92 10.91 10.91 6.0K
15:52 10.91 10.91 10.91 10.91 3.0K
15:53 10.91 10.91 10.91 10.91 5.0K
15:54 10.91 10.91 10.90 10.90 4.5K
15:55 10.90 10.91 10.90 10.91 13.2K
15:56 10.91 10.93 10.90 10.93 39.0K
15:57 10.93 10.94 10.93 10.93 25.4K
15:58 10.93 10.94 10.93 10.94 41.2K
15:59 10.94 10.94 10.92 10.93 190.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available