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
09:35 12.17 12.17 12.14 12.14 4.7K
09:36 12.08 12.08 12.08 12.08 0.3K
09:38 12.11 12.12 12.11 12.12 5.0K
09:40 12.14 12.14 12.14 12.14 1.5K
09:43 12.18 12.18 12.18 12.18 0.2K
09:44 12.17 12.17 12.17 12.17 1.2K
09:46 12.14 12.15 12.14 12.15 2.2K
09:47 12.11 12.11 12.11 12.11 0.3K
09:48 12.12 12.12 12.12 12.12 0.7K
09:50 12.11 12.11 12.11 12.11 1.7K
09:53 12.10 12.10 12.10 12.10 1.0K
09:54 12.10 12.10 12.10 12.10 0.9K
09:56 12.10 12.11 12.10 12.11 1.8K
09:57 12.12 12.12 12.12 12.12 1.8K
10:02 12.15 12.15 12.15 12.15 0.9K
10:03 12.14 12.14 12.14 12.14 2.0K
10:04 12.16 12.17 12.16 12.17 1.0K
10:07 12.17 12.17 12.17 12.17 1.5K
10:08 12.15 12.15 12.15 12.15 0.8K
10:09 12.15 12.15 12.15 12.15 2.6K
10:11 12.15 12.15 12.15 12.15 0.2K
10:12 12.14 12.14 12.12 12.12 10.1K
10:18 12.16 12.16 12.16 12.16 3.0K
10:19 12.15 12.17 12.15 12.17 3.6K
10:24 12.18 12.18 12.18 12.18 1.3K
10:26 12.17 12.17 12.17 12.17 1.0K
10:29 12.15 12.15 12.15 12.15 0.2K
10:30 12.14 12.15 12.14 12.15 1.4K
10:31 12.14 12.14 12.14 12.14 0.8K
10:33 12.11 12.11 12.11 12.11 0.8K
10:36 12.10 12.10 12.10 12.10 0.8K
10:38 12.09 12.09 12.09 12.09 1.2K
10:42 12.07 12.07 12.07 12.07 0.8K
10:43 12.07 12.07 12.07 12.07 2.2K
10:45 12.09 12.09 12.09 12.09 2.5K
10:46 12.08 12.08 12.08 12.08 0.2K
10:47 12.08 12.09 12.08 12.09 3.7K
10:55 12.06 12.06 12.06 12.06 1.8K
11:01 12.06 12.06 12.06 12.06 0.5K
11:03 12.05 12.05 12.05 12.05 0.9K
11:04 12.06 12.06 12.06 12.06 3.5K
11:06 12.07 12.07 12.05 12.05 1.7K
11:11 12.05 12.05 12.05 12.05 0.3K
11:13 12.04 12.04 12.04 12.04 1.0K
11:16 12.04 12.04 12.04 12.04 1.7K
11:17 12.05 12.05 12.05 12.05 0.6K
11:19 12.04 12.04 12.04 12.04 1.9K
11:22 12.04 12.04 12.04 12.04 1.2K
11:24 12.03 12.03 12.03 12.03 0.6K
11:26 12.01 12.01 12.01 12.01 1.2K
11:27 12.01 12.01 12.01 12.01 0.1K
11:28 12.02 12.02 12.01 12.01 3.4K
11:29 12.01 12.01 12.01 12.01 1.8K
11:31 12.01 12.01 12.01 12.01 0.2K
11:32 12.01 12.01 12.01 12.01 1.0K
11:33 12.00 12.00 12.00 12.00 0.9K
11:34 12.00 12.01 12.00 12.01 1.5K
11:35 12.01 12.01 12.00 12.00 1.5K
11:39 12.02 12.02 12.02 12.02 1.4K
11:40 12.03 12.03 12.03 12.03 1.5K
11:41 12.02 12.05 12.01 12.04 52.2K
11:42 12.03 12.03 12.03 12.03 0.2K
11:43 12.03 12.03 12.03 12.03 3.6K
11:44 12.05 12.06 12.04 12.04 7.0K
11:45 12.04 12.04 12.04 12.04 1.2K
11:46 12.04 12.04 12.04 12.04 1.7K
11:51 12.05 12.06 12.05 12.06 9.7K
11:52 12.07 12.07 12.07 12.07 0.3K
11:54 12.08 12.08 12.08 12.08 2.7K
11:55 12.08 12.08 12.08 12.08 1.3K
11:58 12.10 12.10 12.10 12.10 2.1K
11:59 12.09 12.09 12.09 12.09 0.2K
12:00 12.10 12.10 12.10 12.10 0.2K
12:02 12.10 12.10 12.09 12.09 1.4K
12:03 12.09 12.09 12.08 12.08 2.3K
12:04 12.07 12.07 12.07 12.07 0.1K
12:06 12.06 12.07 12.06 12.06 9.4K
12:08 12.06 12.06 12.06 12.06 2.6K
12:09 12.07 12.07 12.07 12.07 1.4K
12:10 12.07 12.09 12.07 12.09 1.8K
12:11 12.10 12.10 12.10 12.10 0.3K
12:12 12.10 12.10 12.10 12.10 0.6K
12:15 12.10 12.10 12.10 12.10 5.8K
12:16 12.12 12.12 12.12 12.12 2.1K
12:17 12.12 12.12 12.12 12.12 1.4K
12:20 12.13 12.13 12.13 12.13 0.4K
12:21 12.13 12.13 12.13 12.13 3.8K
12:22 12.13 12.13 12.13 12.13 0.3K
12:23 12.13 12.13 12.13 12.13 1.1K
12:27 12.14 12.14 12.14 12.14 1.0K
12:29 12.13 12.13 12.13 12.13 0.6K
12:30 12.14 12.14 12.14 12.14 0.4K
12:31 12.15 12.15 12.15 12.15 0.6K
12:36 12.15 12.15 12.15 12.15 2.0K
12:39 12.13 12.13 12.12 12.12 5.8K
12:44 12.11 12.11 12.11 12.11 0.5K
12:46 12.11 12.11 12.11 12.11 0.2K
12:47 12.10 12.10 12.10 12.10 2.2K
12:52 12.10 12.11 12.10 12.11 1.7K
12:53 12.12 12.12 12.11 12.11 1.1K
12:58 12.12 12.13 12.12 12.13 1.0K
13:00 12.12 12.12 12.12 12.12 0.3K
13:02 12.13 12.13 12.13 12.13 1.5K
13:08 12.14 12.14 12.14 12.14 2.3K
13:09 12.14 12.14 12.14 12.14 0.3K
13:10 12.12 12.13 12.12 12.12 2.1K
13:11 12.12 12.12 12.12 12.12 0.5K
13:17 12.12 12.12 12.12 12.12 1.4K
13:20 12.12 12.13 12.12 12.13 4.1K
13:33 12.13 12.14 12.13 12.13 1.6K
13:34 12.13 12.13 12.13 12.13 0.5K
13:35 12.13 12.13 12.13 12.13 0.3K
13:41 12.12 12.12 12.12 12.12 0.3K
13:42 12.10 12.10 12.10 12.10 1.7K
13:44 12.10 12.10 12.10 12.10 1.6K
13:46 12.09 12.09 12.09 12.09 0.2K
13:48 12.09 12.09 12.09 12.09 5.8K
13:49 12.11 12.11 12.11 12.11 0.2K
13:50 12.11 12.11 12.10 12.10 2.7K
13:52 12.10 12.10 12.10 12.10 1.6K
13:54 12.10 12.10 12.09 12.09 0.9K
13:57 12.10 12.10 12.10 12.10 1.8K
13:59 12.10 12.10 12.10 12.10 0.8K
14:00 12.10 12.10 12.10 12.10 0.2K
14:01 12.10 12.10 12.10 12.10 1.8K
14:11 12.10 12.10 12.10 12.10 2.3K
14:14 12.09 12.09 12.09 12.09 1.9K
14:22 12.09 12.09 12.09 12.09 0.3K
14:23 12.13 12.13 12.13 12.13 6.7K
14:26 12.13 12.13 12.13 12.13 2.1K
14:31 12.15 12.15 12.15 12.15 0.4K
14:32 12.14 12.14 12.14 12.14 2.1K
14:34 12.13 12.13 12.13 12.13 0.6K
14:37 12.14 12.14 12.14 12.14 0.4K
14:38 12.13 12.13 12.13 12.13 0.2K
14:39 12.14 12.14 12.14 12.14 1.0K
14:41 12.15 12.15 12.14 12.14 7.5K
14:42 12.14 12.14 12.14 12.14 2.0K
14:50 12.15 12.15 12.15 12.15 1.9K
14:51 12.15 12.18 12.15 12.18 33.3K
14:52 12.18 12.18 12.18 12.18 0.9K
14:55 12.19 12.19 12.19 12.19 0.6K
14:57 12.18 12.18 12.18 12.18 0.7K
14:58 12.19 12.19 12.19 12.19 1.3K
14:59 12.20 12.20 12.20 12.20 2.0K
15:01 12.19 12.20 12.19 12.20 1.7K
15:03 12.21 12.21 12.21 12.21 0.2K
15:04 12.22 12.22 12.22 12.22 5.4K
15:05 12.20 12.20 12.20 12.20 9.6K
15:06 12.16 12.16 12.16 12.16 12.5K
15:08 12.12 12.13 12.12 12.13 2.4K
15:11 12.11 12.11 12.11 12.11 2.0K
15:12 12.10 12.12 12.10 12.12 2.7K
15:13 12.12 12.12 12.12 12.12 1.6K
15:16 12.11 12.11 12.11 12.11 1.3K
15:18 12.12 12.12 12.12 12.12 0.8K
15:21 12.12 12.12 12.12 12.12 0.8K
15:23 12.12 12.12 12.12 12.12 1.1K
15:24 12.12 12.12 12.11 12.12 0.8K
15:25 12.12 12.12 12.11 12.11 2.5K
15:27 12.11 12.11 12.11 12.11 0.2K
15:29 12.12 12.12 12.12 12.12 0.9K
15:32 12.12 12.12 12.12 12.12 1.2K
15:34 12.11 12.11 12.11 12.11 3.2K
15:35 12.10 12.10 12.09 12.09 3.2K
15:37 12.09 12.09 12.09 12.09 0.9K
15:40 12.08 12.08 12.08 12.08 0.2K
15:41 12.08 12.08 12.07 12.07 13.1K
15:44 12.06 12.06 12.06 12.06 2.2K
15:46 12.05 12.05 12.05 12.05 2.8K
15:49 12.04 12.05 12.04 12.05 0.9K
15:50 12.08 12.11 12.08 12.11 13.3K
15:51 12.11 12.13 12.11 12.13 1.3K
15:52 12.13 12.13 12.12 12.13 7.8K
15:53 12.13 12.13 12.13 12.13 1.4K
15:54 12.11 12.12 12.11 12.12 9.6K
15:55 12.12 12.13 12.12 12.13 4.0K
15:56 12.13 12.13 12.13 12.13 1.8K
15:57 12.13 12.13 12.13 12.13 2.8K
15:58 12.13 12.14 12.13 12.14 6.3K
15:59 12.14 12.14 12.13 12.13 45.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available