Lightspeed Commerce

LSPD
🏛️ usa →
11.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.49 12.49 12.46 12.46 8.1K
09:31 12.46 12.46 12.44 12.44 1.5K
09:32 12.38 12.44 12.36 12.36 8.3K
09:33 12.29 12.29 12.29 12.29 0.5K
09:34 12.30 12.31 12.30 12.31 2.0K
09:35 12.33 12.35 12.33 12.35 4.5K
09:36 12.33 12.33 12.33 12.33 3.5K
09:39 12.34 12.34 12.32 12.32 9.6K
09:41 12.30 12.30 12.30 12.30 2.7K
09:43 12.20 12.20 12.13 12.13 130.4K
09:44 12.20 12.23 12.20 12.23 4.5K
09:45 12.24 12.25 12.22 12.24 7.8K
09:46 12.24 12.24 12.24 12.24 1.3K
09:47 12.27 12.27 12.27 12.27 1.5K
09:48 12.29 12.33 12.29 12.33 3.6K
09:49 12.32 12.32 12.32 12.32 2.5K
09:52 12.33 12.33 12.31 12.31 1.0K
09:53 12.33 12.33 12.32 12.32 2.0K
09:54 12.37 12.37 12.33 12.33 2.3K
09:55 12.33 12.33 12.31 12.33 5.5K
09:59 12.27 12.27 12.25 12.25 0.2K
10:00 12.24 12.25 12.24 12.25 2.4K
10:01 12.26 12.26 12.25 12.25 1.0K
10:02 12.24 12.24 12.24 12.24 0.2K
10:03 12.23 12.23 12.20 12.20 3.7K
10:04 12.15 12.15 12.15 12.15 0.7K
10:05 12.15 12.19 12.15 12.16 2.9K
10:06 12.16 12.16 12.15 12.15 5.7K
10:08 12.17 12.17 12.17 12.17 1.1K
10:09 12.14 12.14 12.14 12.14 2.2K
10:10 12.16 12.18 12.15 12.18 3.7K
10:11 12.17 12.17 12.17 12.17 2.8K
10:12 12.22 12.26 12.22 12.26 3.6K
10:13 12.26 12.26 12.26 12.26 0.7K
10:14 12.27 12.27 12.24 12.24 2.3K
10:15 12.26 12.26 12.26 12.26 0.8K
10:16 12.23 12.23 12.22 12.23 3.4K
10:17 12.23 12.23 12.23 12.23 1.7K
10:18 12.22 12.22 12.22 12.22 1.3K
10:19 12.21 12.21 12.21 12.21 3.1K
10:22 12.15 12.17 12.15 12.17 2.2K
10:23 12.18 12.18 12.17 12.17 3.8K
10:25 12.21 12.21 12.21 12.21 0.6K
10:26 12.19 12.19 12.19 12.19 1.7K
10:27 12.18 12.18 12.18 12.18 1.2K
10:28 12.17 12.17 12.17 12.17 2.3K
10:30 12.20 12.20 12.20 12.20 3.6K
10:32 12.25 12.25 12.24 12.24 2.4K
10:33 12.24 12.24 12.23 12.23 2.7K
10:34 12.24 12.24 12.24 12.24 0.5K
10:36 12.24 12.24 12.24 12.24 1.7K
10:37 12.25 12.25 12.25 12.25 1.9K
10:38 12.25 12.25 12.25 12.25 0.4K
10:39 12.25 12.25 12.25 12.25 1.3K
10:40 12.26 12.26 12.26 12.26 0.4K
10:41 12.26 12.26 12.25 12.25 3.3K
10:42 12.25 12.25 12.25 12.25 0.7K
10:43 12.24 12.24 12.24 12.24 2.1K
10:44 12.23 12.25 12.23 12.25 4.9K
10:49 12.16 12.17 12.16 12.17 10.0K
10:50 12.14 12.15 12.13 12.13 9.5K
10:51 12.14 12.14 12.14 12.14 1.1K
10:52 12.13 12.15 12.13 12.15 3.0K
10:53 12.19 12.19 12.19 12.19 1.0K
10:54 12.19 12.19 12.18 12.18 3.0K
10:56 12.17 12.17 12.17 12.17 2.5K
10:57 12.20 12.20 12.20 12.20 0.5K
10:58 12.19 12.20 12.19 12.20 2.1K
10:59 12.20 12.20 12.20 12.20 2.8K
11:01 12.20 12.20 12.20 12.20 0.5K
11:02 12.20 12.20 12.20 12.20 0.7K
11:03 12.24 12.25 12.24 12.25 1.5K
11:04 12.25 12.25 12.25 12.25 1.3K
11:05 12.25 12.25 12.25 12.25 2.1K
11:07 12.24 12.25 12.24 12.25 1.0K
11:09 12.26 12.26 12.26 12.26 1.5K
11:10 12.23 12.23 12.20 12.20 2.9K
11:11 12.20 12.21 12.20 12.21 2.1K
11:13 12.23 12.23 12.23 12.23 2.2K
11:17 12.24 12.24 12.24 12.24 0.8K
11:18 12.24 12.24 12.24 12.24 0.7K
11:19 12.24 12.24 12.24 12.24 0.7K
11:20 12.25 12.25 12.25 12.25 0.7K
11:21 12.25 12.25 12.25 12.25 2.4K
11:23 12.23 12.23 12.23 12.23 0.8K
11:24 12.24 12.24 12.24 12.24 2.6K
11:28 12.24 12.24 12.24 12.24 2.1K
11:32 12.24 12.24 12.24 12.24 0.1K
11:33 12.24 12.24 12.24 12.24 4.8K
11:35 12.23 12.23 12.23 12.23 1.6K
11:37 12.24 12.24 12.23 12.23 0.8K
11:38 12.22 12.22 12.22 12.22 0.8K
11:40 12.23 12.23 12.23 12.23 0.1K
11:41 12.21 12.21 12.21 12.21 1.1K
11:42 12.24 12.24 12.24 12.24 1.5K
11:43 12.26 12.26 12.26 12.26 1.1K
11:46 12.28 12.28 12.28 12.28 0.2K
11:47 12.28 12.28 12.28 12.28 1.1K
11:48 12.31 12.31 12.31 12.31 0.2K
11:49 12.30 12.30 12.30 12.30 1.2K
11:50 12.30 12.30 12.29 12.29 1.1K
11:52 12.30 12.30 12.30 12.30 4.2K
11:55 12.30 12.30 12.27 12.27 2.9K
11:56 12.26 12.26 12.26 12.26 1.6K
12:00 12.30 12.31 12.30 12.30 1.7K
12:01 12.31 12.31 12.31 12.31 0.2K
12:02 12.31 12.32 12.30 12.30 5.2K
12:05 12.33 12.33 12.33 12.33 1.4K
12:06 12.32 12.36 12.32 12.36 5.2K
12:12 12.37 12.37 12.37 12.37 1.0K
12:14 12.36 12.36 12.36 12.36 0.2K
12:15 12.36 12.37 12.36 12.37 1.3K
12:16 12.35 12.35 12.35 12.35 1.1K
12:17 12.35 12.35 12.35 12.35 0.3K
12:18 12.34 12.34 12.34 12.34 2.8K
12:20 12.35 12.37 12.35 12.37 2.5K
12:22 12.39 12.39 12.39 12.39 0.3K
12:23 12.39 12.39 12.39 12.39 1.3K
12:25 12.38 12.38 12.38 12.38 1.3K
12:26 12.39 12.39 12.39 12.39 0.8K
12:30 12.39 12.41 12.39 12.40 2.7K
12:31 12.43 12.43 12.43 12.43 1.1K
12:33 12.42 12.42 12.42 12.42 1.3K
12:36 12.41 12.41 12.41 12.41 0.5K
12:37 12.42 12.43 12.42 12.43 2.5K
12:39 12.45 12.45 12.43 12.43 0.7K
12:40 12.43 12.43 12.41 12.41 2.0K
12:41 12.41 12.41 12.41 12.41 1.6K
12:44 12.40 12.40 12.40 12.40 0.7K
12:49 12.37 12.37 12.37 12.37 1.4K
12:50 12.39 12.39 12.39 12.39 0.7K
12:51 12.40 12.40 12.40 12.40 0.2K
12:52 12.40 12.41 12.40 12.41 2.4K
12:59 12.39 12.39 12.38 12.38 2.6K
13:03 12.40 12.40 12.40 12.40 0.9K
13:04 12.39 12.39 12.39 12.39 0.4K
13:05 12.39 12.40 12.39 12.40 0.8K
13:07 12.41 12.41 12.41 12.41 0.4K
13:08 12.41 12.41 12.41 12.41 1.9K
13:16 12.43 12.46 12.43 12.46 5.9K
13:17 12.46 12.46 12.46 12.46 3.7K
13:18 12.50 12.50 12.48 12.50 29.9K
13:19 12.50 12.54 12.50 12.54 4.9K
13:21 12.52 12.52 12.48 12.48 5.0K
13:22 12.46 12.46 12.46 12.46 1.3K
13:23 12.47 12.47 12.47 12.47 1.7K
13:27 12.48 12.48 12.48 12.48 0.1K
13:28 12.48 12.48 12.48 12.48 0.6K
13:29 12.48 12.48 12.48 12.48 0.8K
13:30 12.47 12.47 12.47 12.47 1.4K
13:31 12.46 12.46 12.46 12.46 1.9K
13:32 12.47 12.49 12.47 12.49 2.3K
13:33 12.49 12.49 12.49 12.49 0.1K
13:34 12.49 12.49 12.49 12.49 1.3K
13:37 12.49 12.49 12.49 12.49 0.9K
13:40 12.50 12.50 12.50 12.50 0.4K
13:41 12.49 12.49 12.49 12.49 2.3K
13:44 12.49 12.49 12.49 12.49 1.0K
13:48 12.51 12.51 12.51 12.51 0.6K
13:49 12.50 12.50 12.50 12.50 2.0K
13:53 12.50 12.50 12.50 12.50 0.5K
13:54 12.51 12.51 12.51 12.51 0.9K
13:57 12.52 12.52 12.52 12.52 1.6K
14:01 12.51 12.51 12.51 12.51 2.2K
14:03 12.53 12.53 12.53 12.53 1.7K
14:04 12.53 12.53 12.53 12.53 0.5K
14:05 12.52 12.52 12.52 12.52 2.1K
14:09 12.52 12.52 12.52 12.52 0.5K
14:12 12.51 12.51 12.51 12.51 2.3K
14:15 12.48 12.48 12.48 12.48 0.8K
14:16 12.49 12.49 12.49 12.49 1.4K
14:19 12.49 12.49 12.49 12.49 1.6K
14:21 12.50 12.50 12.50 12.50 2.1K
14:24 12.50 12.50 12.50 12.50 1.9K
14:28 12.50 12.50 12.50 12.50 0.1K
14:29 12.49 12.49 12.46 12.46 4.6K
14:30 12.46 12.47 12.46 12.47 1.6K
14:31 12.47 12.49 12.47 12.49 1.1K
14:32 12.49 12.51 12.49 12.51 1.4K
14:33 12.50 12.50 12.50 12.50 0.9K
14:34 12.51 12.51 12.51 12.51 0.5K
14:35 12.49 12.49 12.49 12.49 2.3K
14:36 12.49 12.49 12.49 12.49 0.8K
14:37 12.50 12.50 12.50 12.50 1.0K
14:39 12.51 12.51 12.51 12.51 1.2K
14:40 12.51 12.51 12.51 12.51 0.2K
14:41 12.50 12.51 12.50 12.51 2.4K
14:42 12.50 12.50 12.50 12.50 0.2K
14:43 12.50 12.50 12.50 12.50 1.1K
14:44 12.50 12.50 12.49 12.49 3.0K
14:49 12.49 12.49 12.49 12.49 1.8K
14:52 12.47 12.47 12.47 12.47 0.8K
14:53 12.46 12.46 12.46 12.46 0.9K
14:55 12.46 12.46 12.46 12.46 1.0K
14:56 12.47 12.47 12.47 12.47 0.7K
14:57 12.47 12.47 12.47 12.47 0.2K
14:58 12.48 12.49 12.48 12.49 0.8K
14:59 12.49 12.49 12.49 12.49 0.2K
15:00 12.49 12.49 12.49 12.49 0.5K
15:02 12.49 12.49 12.49 12.49 0.7K
15:03 12.50 12.50 12.50 12.50 0.6K
15:05 12.49 12.49 12.49 12.49 2.2K
15:06 12.52 12.52 12.52 12.52 1.5K
15:09 12.52 12.52 12.52 12.52 0.4K
15:10 12.50 12.51 12.50 12.51 5.6K
15:11 12.51 12.52 12.51 12.52 2.6K
15:12 12.52 12.52 12.52 12.52 1.5K
15:15 12.52 12.52 12.52 12.52 0.5K
15:16 12.52 12.53 12.52 12.53 4.7K
15:18 12.54 12.55 12.54 12.54 3.5K
15:19 12.53 12.53 12.53 12.53 3.1K
15:21 12.52 12.52 12.52 12.52 3.9K
15:25 12.51 12.51 12.51 12.51 7.0K
15:27 12.49 12.49 12.49 12.49 2.2K
15:28 12.49 12.49 12.49 12.49 0.2K
15:29 12.49 12.49 12.49 12.49 2.6K
15:32 12.48 12.49 12.48 12.48 1.5K
15:33 12.49 12.50 12.49 12.50 6.3K
15:34 12.51 12.52 12.51 12.51 6.3K
15:35 12.51 12.51 12.50 12.50 1.1K
15:36 12.49 12.49 12.49 12.49 2.4K
15:37 12.49 12.49 12.49 12.49 3.2K
15:38 12.48 12.48 12.48 12.48 4.8K
15:40 12.48 12.48 12.48 12.48 1.6K
15:41 12.46 12.46 12.45 12.45 1.4K
15:42 12.46 12.46 12.46 12.46 2.1K
15:43 12.46 12.46 12.44 12.44 4.6K
15:44 12.43 12.44 12.43 12.43 5.6K
15:45 12.43 12.43 12.43 12.43 1.7K
15:46 12.43 12.43 12.42 12.42 4.5K
15:47 12.41 12.41 12.41 12.41 0.3K
15:48 12.40 12.42 12.40 12.42 3.1K
15:49 12.42 12.43 12.42 12.43 2.8K
15:50 12.43 12.43 12.41 12.41 6.8K
15:51 12.41 12.41 12.41 12.41 1.5K
15:52 12.41 12.41 12.40 12.41 15.2K
15:53 12.42 12.42 12.42 12.42 9.8K
15:54 12.42 12.42 12.42 12.42 3.8K
15:55 12.42 12.45 12.42 12.45 23.0K
15:56 12.45 12.48 12.44 12.48 19.0K
15:57 12.48 12.48 12.47 12.48 16.8K
15:58 12.48 12.48 12.48 12.48 12.9K
15:59 12.48 12.48 12.44 12.44 118.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available