Lightspeed Commerce

LSPD
🏛️ usa →
11.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 12.20 12.20 12.20 12.20 3.7K
09:33 12.18 12.18 12.18 12.18 0.1K
09:34 12.20 12.20 12.20 12.20 0.3K
09:35 12.26 12.29 12.26 12.29 1.8K
09:36 12.32 12.32 12.32 12.32 0.9K
09:37 12.30 12.34 12.30 12.34 1.5K
09:38 12.34 12.34 12.34 12.34 0.7K
09:39 12.34 12.34 12.34 12.34 2.2K
09:42 12.24 12.24 12.24 12.24 1.6K
09:45 12.22 12.22 12.22 12.22 2.3K
09:47 12.20 12.20 12.20 12.20 1.7K
09:50 12.15 12.15 12.15 12.15 0.8K
09:53 12.16 12.16 12.16 12.16 0.8K
09:57 12.13 12.13 12.12 12.12 1.0K
09:58 12.14 12.14 12.14 12.14 2.6K
10:00 12.16 12.17 12.16 12.17 3.5K
10:04 12.15 12.15 12.15 12.15 2.5K
10:07 12.16 12.16 12.16 12.16 2.6K
10:10 12.15 12.15 12.15 12.15 2.4K
10:12 12.13 12.13 12.12 12.12 1.8K
10:13 12.09 12.09 12.09 12.09 6.3K
10:15 12.14 12.14 12.14 12.14 0.8K
10:16 12.14 12.14 12.14 12.14 1.0K
10:17 12.14 12.14 12.14 12.14 0.7K
10:18 12.14 12.14 12.14 12.14 1.0K
10:19 12.14 12.14 12.14 12.14 3.6K
10:29 12.13 12.13 12.13 12.13 1.7K
10:35 12.15 12.15 12.15 12.15 0.8K
10:37 12.13 12.13 12.13 12.13 1.4K
10:39 12.14 12.14 12.14 12.14 2.0K
10:44 12.16 12.16 12.16 12.16 0.7K
10:46 12.16 12.16 12.16 12.16 1.4K
10:48 12.19 12.19 12.19 12.19 0.4K
10:50 12.19 12.19 12.19 12.19 1.6K
10:53 12.18 12.18 12.18 12.18 1.3K
10:54 12.16 12.17 12.16 12.17 1.4K
10:55 12.16 12.16 12.16 12.16 0.4K
10:57 12.17 12.17 12.17 12.17 1.1K
10:58 12.16 12.16 12.16 12.16 2.0K
11:02 12.14 12.14 12.12 12.12 0.9K
11:03 12.12 12.12 12.11 12.11 3.6K
11:09 12.11 12.11 12.11 12.11 6.4K
11:19 12.12 12.12 12.12 12.12 2.2K
11:25 12.09 12.09 12.08 12.08 5.2K
11:29 12.07 12.07 12.07 12.07 1.9K
11:33 12.11 12.11 12.11 12.11 0.3K
11:35 12.10 12.10 12.10 12.10 1.7K
11:36 12.09 12.09 12.09 12.09 0.9K
11:39 12.09 12.09 12.09 12.09 2.1K
11:41 12.08 12.08 12.08 12.08 0.5K
11:42 12.09 12.09 12.09 12.09 0.2K
11:43 12.08 12.08 12.08 12.08 0.3K
11:44 12.08 12.08 12.08 12.08 0.3K
11:45 12.09 12.09 12.09 12.09 1.3K
11:48 12.11 12.11 12.11 12.11 1.8K
11:53 12.10 12.10 12.10 12.10 1.4K
11:57 12.11 12.11 12.11 12.11 0.3K
11:59 12.13 12.13 12.13 12.13 0.5K
12:00 12.12 12.12 12.12 12.12 1.3K
12:05 12.10 12.10 12.08 12.08 3.0K
12:06 12.08 12.08 12.08 12.08 0.5K
12:08 12.07 12.07 12.07 12.07 3.1K
12:16 12.07 12.07 12.07 12.07 0.5K
12:17 12.08 12.08 12.08 12.08 1.3K
12:18 12.10 12.10 12.10 12.10 1.3K
12:20 12.09 12.09 12.09 12.09 0.8K
12:21 12.10 12.10 12.10 12.10 1.0K
12:23 12.10 12.10 12.10 12.10 0.7K
12:24 12.10 12.10 12.10 12.10 1.0K
12:26 12.11 12.11 12.08 12.08 2.3K
12:27 12.07 12.07 12.06 12.06 1.9K
12:28 12.06 12.06 12.06 12.06 1.2K
12:30 12.07 12.07 12.07 12.07 1.3K
12:31 12.07 12.07 12.07 12.07 1.5K
12:33 12.05 12.05 12.05 12.05 1.8K
12:35 12.07 12.07 12.07 12.07 2.6K
12:37 12.05 12.05 12.05 12.05 0.8K
12:39 12.07 12.07 12.06 12.06 3.7K
12:40 12.06 12.07 12.06 12.07 1.2K
12:41 12.07 12.07 12.07 12.07 1.4K
12:47 12.06 12.06 12.06 12.06 2.2K
12:48 12.07 12.07 12.07 12.07 2.6K
12:49 12.08 12.08 12.08 12.08 0.3K
12:50 12.07 12.07 12.07 12.07 1.6K
12:51 12.09 12.09 12.09 12.09 2.9K
12:58 12.12 12.12 12.12 12.12 3.5K
13:00 12.13 12.13 12.13 12.13 2.4K
13:09 12.12 12.12 12.12 12.12 1.3K
13:11 12.13 12.13 12.13 12.13 1.8K
13:19 12.15 12.15 12.15 12.15 1.5K
13:25 12.17 12.17 12.17 12.17 0.8K
13:27 12.19 12.19 12.18 12.18 1.6K
13:29 12.17 12.17 12.17 12.17 0.1K
13:30 12.16 12.16 12.16 12.16 0.8K
13:31 12.16 12.16 12.16 12.16 0.2K
13:33 12.17 12.17 12.17 12.17 1.1K
13:35 12.16 12.16 12.16 12.16 1.5K
13:37 12.15 12.15 12.15 12.15 0.5K
13:40 12.14 12.14 12.14 12.14 0.5K
13:43 12.14 12.14 12.14 12.14 2.3K
13:50 12.14 12.14 12.14 12.14 0.7K
13:56 12.14 12.14 12.14 12.14 1.4K
13:58 12.15 12.15 12.15 12.15 4.0K
14:05 12.16 12.16 12.16 12.16 0.8K
14:07 12.16 12.16 12.16 12.16 1.1K
14:11 12.15 12.15 12.15 12.15 0.2K
14:12 12.15 12.15 12.15 12.15 2.8K
14:20 12.13 12.13 12.13 12.13 1.3K
14:24 12.16 12.16 12.16 12.16 1.1K
14:26 12.15 12.15 12.15 12.15 0.8K
14:27 12.14 12.14 12.14 12.14 2.0K
14:30 12.15 12.15 12.15 12.15 0.2K
14:32 12.15 12.15 12.15 12.15 2.9K
14:42 12.18 12.18 12.18 12.18 0.5K
14:44 12.19 12.19 12.18 12.18 1.0K
14:46 12.18 12.18 12.18 12.18 0.3K
14:47 12.18 12.18 12.18 12.18 3.2K
14:56 12.20 12.20 12.20 12.20 1.1K
14:58 12.21 12.21 12.21 12.21 1.9K
14:59 12.22 12.22 12.22 12.22 0.2K
15:00 12.22 12.22 12.21 12.21 2.8K
15:14 12.22 12.22 12.21 12.21 0.9K
15:17 12.20 12.20 12.20 12.20 1.5K
15:19 12.21 12.21 12.21 12.21 1.5K
15:22 12.20 12.20 12.20 12.20 0.1K
15:23 12.20 12.20 12.20 12.20 0.2K
15:24 12.20 12.20 12.20 12.20 1.0K
15:25 12.17 12.18 12.17 12.18 1.6K
15:26 12.18 12.18 12.18 12.18 0.9K
15:27 12.16 12.16 12.16 12.16 0.1K
15:28 12.17 12.18 12.17 12.18 1.6K
15:31 12.17 12.17 12.17 12.17 1.6K
15:32 12.17 12.17 12.17 12.17 0.4K
15:33 12.17 12.17 12.17 12.17 0.6K
15:34 12.16 12.16 12.16 12.16 0.9K
15:35 12.16 12.16 12.16 12.16 1.4K
15:37 12.18 12.18 12.18 12.18 0.7K
15:38 12.17 12.17 12.17 12.17 1.1K
15:39 12.17 12.17 12.17 12.17 0.3K
15:40 12.17 12.17 12.16 12.17 2.2K
15:41 12.17 12.17 12.17 12.17 1.2K
15:44 12.17 12.17 12.17 12.17 0.8K
15:45 12.17 12.17 12.17 12.17 2.3K
15:46 12.17 12.17 12.17 12.17 1.2K
15:47 12.18 12.18 12.18 12.18 1.4K
15:48 12.18 12.18 12.16 12.16 3.8K
15:49 12.17 12.17 12.17 12.17 0.5K
15:50 12.18 12.18 12.16 12.17 3.4K
15:52 12.17 12.17 12.17 12.17 0.5K
15:53 12.17 12.17 12.17 12.17 1.9K
15:54 12.17 12.17 12.17 12.17 0.7K
15:55 12.17 12.18 12.17 12.18 6.2K
15:56 12.18 12.18 12.18 12.18 8.7K
15:57 12.18 12.18 12.18 12.18 2.8K
15:58 12.19 12.20 12.19 12.19 15.0K
15:59 12.19 12.21 12.19 12.19 41.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available