Yahoo

Mail

Singapore markets open in 5 hours 57 minutes

Straits Times Index
3,041.29
-79.29(-2.54%)
S&P 500
4,594.07
-61.20(-1.31%)
Dow
34,643.25
-492.69(-1.40%)
Nasdaq
15,583.72
-199.11(-1.26%)
BTC-USD
58,197.57
-505.65(-0.86%)
CMC Crypto 200
1,484.58
+41.81(+2.90%)

COVID

Singapore’s long-awaited opening is flopping even before Omicron

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.56

-2.85

(-5.35%)

As of 02:03PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	53.02	53.70	50.08	50.56	50.56	808,774
29 Nov 2021	55.79	55.83	51.97	53.41	53.41	1,297,700
26 Nov 2021	54.00	55.69	53.36	54.08	54.08	1,091,200
24 Nov 2021	51.87	57.42	51.50	55.31	55.31	3,650,800
23 Nov 2021	57.56	59.14	52.40	53.31	53.31	2,977,400
22 Nov 2021	57.65	58.72	55.68	57.74	57.74	1,691,600
19 Nov 2021	62.27	62.49	57.70	58.15	58.15	3,506,400
18 Nov 2021	68.00	68.00	62.23	63.00	63.00	1,553,500
17 Nov 2021	68.47	69.17	67.49	67.57	67.57	723,700
16 Nov 2021	69.20	69.32	67.61	68.77	68.77	970,100
15 Nov 2021	70.30	71.72	68.75	69.39	69.39	1,094,700
12 Nov 2021	67.65	70.31	67.05	69.58	69.58	1,099,700
11 Nov 2021	68.67	69.05	66.05	66.76	66.76	1,360,000
10 Nov 2021	70.71	71.30	67.40	67.90	67.90	1,312,400
09 Nov 2021	72.39	74.46	70.55	71.24	71.24	1,551,700
08 Nov 2021	71.84	74.20	70.29	72.41	72.41	2,488,200
05 Nov 2021	70.96	73.90	67.42	73.05	73.05	4,295,200
04 Nov 2021	76.18	76.45	66.96	71.36	71.36	13,510,200
03 Nov 2021	98.18	99.71	96.54	98.97	98.97	1,551,500
02 Nov 2021	102.34	102.34	96.88	97.48	97.48	1,068,100
01 Nov 2021	98.55	101.51	98.31	101.21	101.21	1,339,000
29 Oct 2021	96.94	98.75	96.50	97.69	97.69	561,600
28 Oct 2021	92.09	98.48	92.00	98.11	98.11	1,103,000
27 Oct 2021	94.75	96.35	91.65	91.87	91.87	661,400
26 Oct 2021	98.21	98.21	93.26	95.13	95.13	876,500
25 Oct 2021	96.00	98.89	96.00	97.36	97.36	622,000
22 Oct 2021	99.92	100.70	95.36	95.86	95.86	744,900
21 Oct 2021	96.51	101.07	95.55	99.94	99.94	809,400
20 Oct 2021	98.55	98.81	95.50	96.16	96.16	586,900
19 Oct 2021	96.81	98.37	95.53	97.17	97.17	752,100
18 Oct 2021	97.00	97.61	93.92	95.31	95.31	1,711,700
15 Oct 2021	98.45	101.15	96.74	98.74	98.74	1,376,300
14 Oct 2021	95.48	98.57	94.21	97.69	97.69	1,641,000
13 Oct 2021	90.21	93.22	89.23	92.51	92.51	979,100
12 Oct 2021	86.58	90.95	86.34	88.94	88.94	901,400
11 Oct 2021	86.06	88.21	85.91	86.70	86.70	609,900
08 Oct 2021	94.21	94.79	86.31	86.71	86.71	1,527,800
07 Oct 2021	89.96	93.02	89.96	92.59	92.59	1,278,600
06 Oct 2021	87.77	90.43	84.29	88.09	88.09	2,168,200
05 Oct 2021	90.74	93.33	90.00	91.91	91.91	1,372,600
04 Oct 2021	98.15	99.33	88.71	90.47	90.47	2,566,900
01 Oct 2021	93.20	99.34	93.01	98.18	98.18	2,211,100
30 Sep 2021	98.04	103.29	93.89	96.43	96.43	3,260,100
29 Sep 2021	105.78	109.21	96.63	98.77	98.77	7,407,900
28 Sep 2021	115.05	116.40	112.00	112.50	112.50	1,710,400
27 Sep 2021	119.40	120.15	117.30	118.36	118.36	1,191,100
24 Sep 2021	122.43	122.89	118.88	121.17	121.17	767,600
23 Sep 2021	126.08	126.92	121.39	123.81	123.81	937,500
22 Sep 2021	122.96	130.02	122.53	124.41	124.41	1,626,900
21 Sep 2021	122.78	126.08	121.97	122.53	122.53	881,100
20 Sep 2021	118.39	122.34	117.64	121.26	121.26	1,272,600
17 Sep 2021	125.33	127.49	123.25	124.37	124.37	1,308,100
16 Sep 2021	121.69	123.88	120.57	123.66	123.66	1,327,500
15 Sep 2021	119.01	124.12	119.00	122.67	122.67	708,000
14 Sep 2021	119.14	121.85	118.10	119.24	119.24	1,100,600
13 Sep 2021	124.31	125.09	117.22	118.61	118.61	1,335,700
10 Sep 2021	125.90	128.13	123.10	124.02	124.02	1,262,500
09 Sep 2021	116.80	125.94	115.57	124.03	124.03	1,675,700
08 Sep 2021	118.67	118.91	114.86	116.34	116.34	1,268,300
07 Sep 2021	120.17	120.68	115.80	118.95	118.95	866,800
03 Sep 2021	118.75	120.02	116.30	119.97	119.97	1,146,400
02 Sep 2021	116.43	118.65	115.61	118.61	118.61	1,473,500
01 Sep 2021	112.03	115.26	111.56	115.10	115.10	1,270,000
31 Aug 2021	108.62	111.25	107.19	111.18	111.18	1,234,700
30 Aug 2021	107.94	109.50	105.06	108.05	108.05	1,510,600
27 Aug 2021	98.85	104.68	98.77	104.58	104.58	652,900
26 Aug 2021	99.86	101.32	98.55	98.76	98.76	938,400
25 Aug 2021	98.50	100.72	98.50	100.31	100.31	835,200
24 Aug 2021	97.24	98.27	96.26	98.08	98.08	648,500
23 Aug 2021	94.58	96.82	94.40	96.51	96.51	721,200
20 Aug 2021	90.44	93.50	90.07	93.45	93.45	798,700
19 Aug 2021	91.47	92.53	89.90	90.13	90.13	826,100
18 Aug 2021	91.13	94.14	90.78	93.01	93.01	583,200
17 Aug 2021	92.18	93.54	89.82	91.01	91.01	1,419,800
16 Aug 2021	94.10	95.28	93.50	94.72	94.72	1,102,600
13 Aug 2021	95.67	96.50	94.39	94.93	94.93	898,100
12 Aug 2021	94.78	95.74	93.45	95.18	95.18	955,200
11 Aug 2021	93.00	96.72	93.00	95.75	95.75	1,745,600
10 Aug 2021	94.00	94.00	92.15	93.22	93.22	1,367,400
09 Aug 2021	93.09	93.60	90.61	92.68	92.68	3,602,100
06 Aug 2021	96.51	97.97	94.68	97.18	97.18	1,045,100
05 Aug 2021	91.84	97.54	91.13	95.76	95.76	1,603,900
04 Aug 2021	87.96	89.32	87.46	89.17	89.17	684,200
03 Aug 2021	87.55	87.59	84.60	87.41	87.41	584,800
02 Aug 2021	86.30	88.64	85.76	87.00	87.00	515,900
30 Jul 2021	87.50	88.25	84.80	85.53	85.53	568,700
29 Jul 2021	89.04	90.19	88.36	88.37	88.37	336,700
28 Jul 2021	87.50	90.21	87.50	89.53	89.53	508,500
27 Jul 2021	87.66	88.56	85.58	87.68	87.68	564,800
26 Jul 2021	85.96	88.24	84.35	87.93	87.93	509,900
23 Jul 2021	84.18	86.16	83.94	85.97	85.97	452,700
22 Jul 2021	83.32	84.24	82.91	83.84	83.84	669,600
21 Jul 2021	81.67	83.34	81.07	82.74	82.74	481,100
20 Jul 2021	77.62	82.20	77.36	81.83	81.83	1,240,300
19 Jul 2021	75.95	78.14	75.45	77.62	77.62	644,500
16 Jul 2021	79.61	80.26	77.63	78.29	78.29	507,400
15 Jul 2021	80.70	81.48	77.75	79.05	79.05	570,000
14 Jul 2021	82.42	83.83	81.19	81.24	81.24	450,900
13 Jul 2021	83.74	84.34	82.18	82.42	82.42	397,300
12 Jul 2021	85.69	85.85	83.41	84.22	84.22	331,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,041.29-79.29(-2.54%)

S&P 5004,594.07-61.20(-1.31%)

Dow34,643.25-492.69(-1.40%)

Nasdaq15,583.72-199.11(-1.26%)

BTC-USD58,197.57-505.65(-0.86%)

CMC Crypto 2001,484.58+41.81(+2.90%)

Singapore’s long-awaited opening is flopping even before Omicron

Lightspeed Commerce Inc. (LSPD)

Straits Times Index
3,041.29
-79.29(-2.54%)

S&P 500
4,594.07
-61.20(-1.31%)

Dow
34,643.25
-492.69(-1.40%)

Nasdaq
15,583.72
-199.11(-1.26%)

BTC-USD
58,197.57
-505.65(-0.86%)

CMC Crypto 200
1,484.58
+41.81(+2.90%)