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
09:34 11.90 11.90 11.90 11.90 5.1K
09:35 11.86 11.86 11.86 11.86 2.4K
09:37 11.81 11.81 11.81 11.81 2.6K
09:39 11.81 11.81 11.81 11.81 1.8K
09:42 11.75 11.75 11.72 11.72 2.6K
09:43 11.72 11.74 11.72 11.74 5.1K
09:49 11.77 11.77 11.77 11.77 4.1K
09:57 11.74 11.74 11.74 11.74 2.2K
09:59 11.74 11.74 11.74 11.74 1.8K
10:02 11.79 11.79 11.79 11.79 1.3K
10:03 11.78 11.78 11.78 11.78 3.5K
10:11 11.80 11.80 11.80 11.80 2.0K
10:13 11.80 11.80 11.80 11.80 3.2K
10:19 11.82 11.82 11.82 11.82 0.5K
10:20 11.82 11.82 11.82 11.82 0.2K
10:21 11.83 11.83 11.83 11.83 1.1K
10:22 11.83 11.83 11.83 11.83 0.8K
10:25 11.84 11.84 11.84 11.84 1.2K
10:27 11.83 11.83 11.83 11.83 2.3K
10:29 11.84 11.84 11.82 11.82 3.9K
10:30 11.80 11.83 11.80 11.83 4.0K
10:35 11.81 11.81 11.81 11.81 1.1K
10:38 11.80 11.81 11.80 11.81 1.2K
10:42 11.82 11.84 11.82 11.83 4.4K
10:43 11.84 11.86 11.84 11.86 4.6K
10:45 11.86 11.86 11.86 11.86 2.0K
10:48 11.89 11.89 11.89 11.89 0.5K
10:50 11.89 11.89 11.89 11.89 0.4K
10:51 11.88 11.88 11.88 11.88 0.8K
10:53 11.88 11.88 11.88 11.88 0.7K
10:54 11.87 11.87 11.87 11.87 0.6K
10:55 11.87 11.87 11.87 11.87 0.4K
10:57 11.88 11.88 11.88 11.88 0.4K
10:58 11.89 11.89 11.89 11.89 1.4K
11:00 11.88 11.88 11.88 11.88 1.5K
11:03 11.86 11.86 11.86 11.86 0.3K
11:04 11.86 11.86 11.86 11.86 2.7K
11:07 11.82 11.82 11.82 11.82 1.4K
11:10 11.83 11.83 11.83 11.83 1.7K
11:14 11.86 11.86 11.86 11.86 3.4K
11:22 11.83 11.83 11.83 11.83 0.4K
11:24 11.81 11.81 11.81 11.81 3.8K
11:34 11.82 11.82 11.82 11.82 0.4K
11:35 11.82 11.82 11.82 11.82 5.5K
11:53 11.89 11.89 11.89 11.89 2.0K
11:57 11.86 11.86 11.84 11.84 2.8K
11:58 11.84 11.84 11.84 11.84 0.5K
11:59 11.83 11.83 11.83 11.83 0.2K
12:00 11.83 11.83 11.83 11.83 0.4K
12:01 11.81 11.81 11.81 11.81 1.7K
12:04 11.80 11.80 11.80 11.80 0.3K
12:05 11.80 11.80 11.80 11.80 1.7K
12:06 11.82 11.83 11.82 11.82 1.4K
12:07 11.82 11.82 11.81 11.81 0.5K
12:09 11.81 11.81 11.81 11.81 0.3K
12:12 11.81 11.82 11.81 11.82 3.8K
12:17 11.79 11.80 11.79 11.80 0.4K
12:19 11.80 11.80 11.80 11.80 0.9K
12:20 11.81 11.81 11.81 11.81 3.8K
12:23 11.84 11.84 11.84 11.84 0.2K
12:25 11.84 11.84 11.84 11.84 2.2K
12:31 11.88 11.88 11.88 11.88 0.9K
12:34 11.87 11.87 11.87 11.87 2.3K
12:43 11.85 11.85 11.85 11.85 2.4K
12:52 11.86 11.86 11.86 11.86 2.6K
12:55 11.85 11.85 11.85 11.85 1.9K
13:02 11.87 11.87 11.87 11.87 1.0K
13:08 11.88 11.88 11.88 11.88 2.2K
13:09 11.86 11.86 11.86 11.86 0.6K
13:11 11.87 11.87 11.87 11.87 1.1K
13:13 11.88 11.88 11.88 11.88 0.1K
13:14 11.87 11.87 11.87 11.87 2.2K
13:20 11.86 11.86 11.86 11.86 3.0K
13:26 11.83 11.83 11.83 11.83 1.5K
13:30 11.82 11.82 11.82 11.82 2.9K
13:34 11.81 11.81 11.81 11.81 1.0K
13:36 11.82 11.82 11.82 11.82 1.5K
13:38 11.81 11.81 11.81 11.81 7.5K
13:46 11.80 11.80 11.80 11.80 1.0K
13:51 11.79 11.79 11.79 11.79 1.9K
13:58 11.77 11.77 11.77 11.77 0.3K
13:59 11.76 11.76 11.76 11.76 3.2K
14:04 11.73 11.73 11.73 11.73 1.9K
14:05 11.71 11.71 11.71 11.71 8.2K
14:22 11.82 11.82 11.82 11.82 1.1K
14:25 11.82 11.82 11.82 11.82 0.2K
14:26 11.83 11.83 11.83 11.83 3.4K
14:28 11.81 11.81 11.81 11.81 3.4K
14:31 11.83 11.83 11.83 11.83 3.2K
14:38 11.82 11.82 11.82 11.82 0.6K
14:40 11.84 11.84 11.84 11.84 0.3K
14:41 11.85 11.85 11.85 11.85 0.8K
14:45 11.85 11.85 11.85 11.85 1.8K
14:48 11.83 11.83 11.83 11.83 0.9K
14:53 11.85 11.85 11.85 11.85 3.0K
14:56 11.84 11.84 11.84 11.84 4.8K
15:00 11.84 11.84 11.84 11.84 1.0K
15:01 11.84 11.84 11.84 11.84 3.7K
15:10 11.82 11.82 11.82 11.82 0.3K
15:11 11.82 11.82 11.82 11.82 2.3K
15:16 11.81 11.81 11.81 11.81 4.4K
15:21 11.79 11.79 11.79 11.79 5.2K
15:27 11.80 11.80 11.80 11.80 0.8K
15:29 11.80 11.80 11.80 11.80 1.2K
15:31 11.80 11.80 11.80 11.80 1.6K
15:33 11.80 11.80 11.79 11.79 3.0K
15:35 11.79 11.79 11.79 11.79 0.6K
15:36 11.77 11.78 11.77 11.77 1.6K
15:37 11.77 11.77 11.77 11.77 1.1K
15:38 11.77 11.77 11.77 11.77 0.2K
15:39 11.77 11.77 11.77 11.77 1.0K
15:41 11.76 11.76 11.76 11.76 0.6K
15:42 11.76 11.76 11.76 11.76 2.8K
15:44 11.77 11.77 11.77 11.77 1.6K
15:45 11.78 11.78 11.78 11.78 0.5K
15:47 11.78 11.78 11.78 11.78 5.4K
15:50 11.79 11.80 11.79 11.79 8.0K
15:52 11.79 11.79 11.79 11.79 2.6K
15:53 11.80 11.80 11.80 11.80 5.8K
15:54 11.81 11.81 11.80 11.80 3.1K
15:55 11.79 11.79 11.78 11.78 7.3K
15:56 11.77 11.78 11.77 11.78 8.8K
15:57 11.78 11.78 11.78 11.78 1.8K
15:58 11.78 11.78 11.77 11.78 19.1K
15:59 11.78 11.78 11.77 11.77 84.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available