Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.99

+0.63

(+2.82%)

As of 04:00PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	21.24	22.49	21.20	22.47	22.47	1,222,800
24 May 2022	23.70	23.79	21.09	21.51	21.51	1,748,600
23 May 2022	22.76	24.84	22.74	24.63	24.63	1,182,800
20 May 2022	23.03	23.66	21.81	22.99	22.99	1,935,000
19 May 2022	21.74	23.15	20.03	22.36	22.36	3,143,400
18 May 2022	20.25	22.03	19.80	20.19	20.19	1,974,400
17 May 2022	20.97	21.33	19.51	21.03	21.03	1,134,800
16 May 2022	21.11	22.00	19.73	19.82	19.82	1,387,100
13 May 2022	17.10	21.53	17.10	21.37	21.37	2,864,500
12 May 2022	15.32	17.07	15.03	16.17	16.17	1,529,900
11 May 2022	17.17	17.45	15.74	15.82	15.82	1,248,500
10 May 2022	18.83	19.20	16.97	17.39	17.39	1,495,400
09 May 2022	19.35	19.44	17.97	18.07	18.07	1,416,200
06 May 2022	20.26	20.45	19.04	19.66	19.66	1,073,500
05 May 2022	21.46	22.01	20.17	20.56	20.56	1,115,700
04 May 2022	21.61	22.45	20.16	22.43	22.43	1,493,200
03 May 2022	22.61	23.05	21.50	21.64	21.64	982,300
02 May 2022	22.03	22.80	21.57	22.63	22.63	824,400
29 Apr 2022	22.95	24.39	22.19	22.35	22.35	952,200
28 Apr 2022	22.14	23.40	21.30	23.38	23.38	1,025,200
27 Apr 2022	21.60	22.26	21.06	21.48	21.48	1,284,000
26 Apr 2022	23.08	23.08	21.57	21.59	21.59	710,600
25 Apr 2022	21.91	23.35	21.63	23.35	23.35	1,334,000
22 Apr 2022	22.50	23.30	21.80	22.22	22.22	1,210,400
21 Apr 2022	24.50	25.28	22.49	22.75	22.75	985,800
20 Apr 2022	25.47	25.82	23.81	24.06	24.06	781,000
19 Apr 2022	24.81	26.24	24.73	25.40	25.40	1,027,500
18 Apr 2022	25.44	25.51	24.15	24.88	24.88	938,000
14 Apr 2022	25.72	26.09	24.84	25.47	25.47	615,800
13 Apr 2022	24.55	25.91	24.34	25.85	25.85	995,000
12 Apr 2022	26.26	26.66	24.44	24.60	24.60	1,071,500
11 Apr 2022	25.65	26.13	24.73	25.54	25.54	1,605,800
08 Apr 2022	27.77	27.82	26.48	26.54	26.54	821,200
07 Apr 2022	29.11	29.38	27.20	28.12	28.12	1,305,900
06 Apr 2022	30.85	31.00	28.97	29.33	29.33	1,079,100
05 Apr 2022	32.96	33.36	31.44	31.77	31.77	1,256,100
04 Apr 2022	31.57	34.14	31.41	32.74	32.74	1,093,300
01 Apr 2022	30.72	31.54	30.51	31.22	31.22	716,600
31 Mar 2022	31.53	31.53	30.47	30.47	30.47	470,100
30 Mar 2022	31.14	32.55	30.51	31.16	31.16	890,300
29 Mar 2022	29.90	31.75	29.63	31.61	31.61	1,267,500
28 Mar 2022	29.03	29.91	28.00	29.06	29.06	826,900
25 Mar 2022	30.15	31.04	28.70	29.00	29.00	1,250,300
24 Mar 2022	30.91	31.53	28.95	30.09	30.09	1,186,300
23 Mar 2022	31.50	32.17	30.18	30.57	30.57	1,126,800
22 Mar 2022	29.31	32.17	29.21	31.73	31.73	1,451,700
21 Mar 2022	28.88	29.88	27.72	29.35	29.35	1,327,600
18 Mar 2022	27.22	29.33	26.85	29.06	29.06	2,163,500
17 Mar 2022	23.51	27.79	22.91	27.72	27.72	3,115,000
16 Mar 2022	22.04	23.80	21.89	23.80	23.80	1,350,600
15 Mar 2022	19.90	21.85	19.90	21.62	21.62	1,174,300
14 Mar 2022	20.95	21.15	19.48	19.90	19.90	1,456,800
11 Mar 2022	23.37	23.54	21.02	21.11	21.11	803,700
10 Mar 2022	22.50	23.04	21.92	22.66	22.66	800,400
09 Mar 2022	22.47	23.43	22.32	23.40	23.40	984,500
08 Mar 2022	20.77	22.40	20.06	21.58	21.58	1,226,100
07 Mar 2022	22.46	22.80	20.69	20.92	20.92	1,396,400
04 Mar 2022	24.35	24.66	22.16	22.47	22.47	1,791,100
03 Mar 2022	25.98	26.18	24.40	24.55	24.55	1,193,300
02 Mar 2022	25.97	26.04	24.52	25.86	25.86	1,364,600
01 Mar 2022	26.46	27.29	25.22	25.58	25.58	1,188,200
28 Feb 2022	25.98	27.44	25.98	26.27	26.27	1,373,200
25 Feb 2022	25.93	26.55	24.81	26.36	26.36	1,521,600
24 Feb 2022	22.86	25.98	22.31	25.97	25.97	2,195,000
23 Feb 2022	26.09	26.71	24.48	24.51	24.51	1,171,800
22 Feb 2022	26.02	26.88	25.36	25.71	25.71	1,758,800
18 Feb 2022	28.07	28.64	26.50	26.60	26.60	1,258,800
17 Feb 2022	30.14	30.40	27.98	28.01	28.01	936,200
16 Feb 2022	31.30	31.49	30.29	30.70	30.70	866,500
15 Feb 2022	29.78	31.84	29.66	31.73	31.73	1,462,100
14 Feb 2022	29.54	30.36	28.71	28.73	28.73	1,452,300
11 Feb 2022	32.03	32.55	29.16	29.74	29.74	1,240,000
10 Feb 2022	31.42	33.92	30.87	32.29	32.29	1,284,000
09 Feb 2022	31.03	32.31	30.89	32.29	32.29	1,820,200
08 Feb 2022	30.73	31.10	29.82	30.31	30.31	1,344,600
07 Feb 2022	31.55	33.03	30.88	30.94	30.94	1,225,600
04 Feb 2022	31.17	32.12	30.62	31.52	31.52	1,770,400
03 Feb 2022	26.79	32.42	26.41	30.83	30.83	4,419,300
02 Feb 2022	35.38	35.50	31.75	32.08	32.08	1,957,200
01 Feb 2022	34.03	35.42	32.69	34.62	34.62	2,365,100
31 Jan 2022	29.60	32.52	29.31	32.45	32.45	1,724,500
28 Jan 2022	27.28	29.09	26.47	28.88	28.88	1,274,300
27 Jan 2022	29.90	29.90	27.10	27.16	27.16	1,248,400
26 Jan 2022	30.39	31.59	28.83	29.09	29.09	1,460,000
25 Jan 2022	29.00	30.44	28.37	29.09	29.09	1,175,400
24 Jan 2022	28.45	30.43	26.14	30.34	30.34	2,503,400
21 Jan 2022	31.71	31.79	29.80	29.99	29.99	1,616,500
20 Jan 2022	33.37	34.26	31.96	31.98	31.98	1,409,000
19 Jan 2022	34.02	34.62	32.50	32.51	32.51	1,112,800
18 Jan 2022	35.85	35.89	33.53	33.63	33.63	1,193,700
14 Jan 2022	37.00	38.01	35.88	36.56	36.56	1,293,100
13 Jan 2022	39.89	40.15	37.49	37.57	37.57	1,315,400
12 Jan 2022	39.25	40.53	39.10	39.37	39.37	1,900,900
11 Jan 2022	36.07	38.81	35.65	38.33	38.33	1,072,000
10 Jan 2022	35.82	36.12	33.82	36.07	36.07	1,651,400
07 Jan 2022	36.21	37.44	35.15	36.44	36.44	1,201,100
06 Jan 2022	36.81	37.99	35.41	36.61	36.61	871,700
05 Jan 2022	39.22	39.23	36.77	36.94	36.94	975,000
04 Jan 2022	41.19	41.49	38.22	39.54	39.54	1,079,100
03 Jan 2022	40.77	41.50	39.54	41.05	41.05	778,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

S&P 5003,901.36+0.57(+0.01%)

Dow31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

BTC-USD29,522.63-407.03(-1.36%)

CMC Crypto 200650.34-23.03(-3.42%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Lightspeed Commerce Inc. (LSPD)

Straits Times Index
3,240.58
+49.87(+1.56%)

S&P 500
3,901.36
+0.57(+0.01%)

Dow
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

BTC-USD
29,522.63
-407.03(-1.36%)

CMC Crypto 200
650.34
-23.03(-3.42%)