Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Locafy Limited - Ordinary Share (NQ: LCFY )

2.750 -0.100 (-3.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.250 7.250 6.920 6.920 2,196 -0.03(-0.43%)
Jan 30, 2024 7.200 7.200 6.900 6.950 3,103 -0.25(-3.47%)
Jan 29, 2024 7.740 7.740 7.200 7.200 6,448 -0.80(-10.00%)
Jan 26, 2024 8.000 8.000 7.250 8.000 7,873 -0.05(-0.62%)
Jan 25, 2024 8.000 8.165 8.000 8.050 2,424 +0.14(+1.77%)
Jan 24, 2024 7.840 8.408 7.830 7.910 2,540 +0.08(+1.02%)
Jan 23, 2024 8.500 8.600 7.830 7.830 4,531 -0.57(-6.79%)
Jan 22, 2024 8.190 8.400 8.000 8.400 1,550 +0.17(+2.07%)
Jan 19, 2024 8.070 8.806 7.890 8.230 2,472 +0.20(+2.49%)
Jan 18, 2024 7.890 8.460 7.610 8.030 12,409 -0.52(-6.08%)
Jan 17, 2024 8.000 8.550 7.860 8.550 3,698 +0.93(+12.20%)
Jan 16, 2024 7.600 8.920 7.400 7.620 14,062 +0.02(+0.26%)
Jan 12, 2024 7.540 7.900 7.250 7.600 9,187 -0.00(-0.00%)
Jan 11, 2024 8.300 8.300 7.600 7.600 2,680 -0.70(-8.43%)
Jan 10, 2024 8.600 8.600 8.300 8.300 7,589 -0.50(-5.68%)
Jan 09, 2024 8.560 8.800 8.500 8.800 5,173 +0.24(+2.80%)
Jan 08, 2024 8.810 9.000 8.464 8.560 7,013 -0.46(-5.10%)
Jan 04, 2024 9.020 38 -0.13(-1.42%)
Jan 03, 2024 9.100 9.150 9.060 9.150 4,945 +0.04(+0.44%)
Jan 02, 2024 9.080 9.130 9.080 9.110 2,913 +0.04(+0.39%)
Dec 29, 2023 9.160 9.160 9.075 9.075 1,170 -0.23(-2.42%)
Dec 28, 2023 9.400 9.400 9.300 9.300 651 -0.20(-2.11%)
Dec 27, 2023 9.820 9.870 9.280 9.500 3,417 -0.17(-1.74%)
Dec 26, 2023 9.070 9.668 9.070 9.668 531 -0.14(-1.40%)
Dec 22, 2023 9.400 9.950 9.400 9.805 3,190 +0.31(+3.21%)
Dec 21, 2023 8.730 9.500 8.730 9.500 2,909 +0.13(+1.39%)
Dec 20, 2023 9.365 9.370 9.365 9.370 521 +0.46(+5.16%)
Dec 19, 2023 8.900 8.925 8.900 8.910 977 -0.04(-0.45%)
Dec 18, 2023 8.218 8.950 8.218 8.950 6,250 +0.59(+7.06%)
Dec 15, 2023 8.000 8.360 7.960 8.360 5,363 +0.61(+7.87%)
Dec 14, 2023 7.800 7.800 7.750 7.750 496 +0.17(+2.24%)
Dec 13, 2023 8.220 8.280 7.580 7.580 3,839 -0.05(-0.66%)
Dec 12, 2023 7.200 7.650 7.200 7.630 4,904 -0.16(-2.07%)
Dec 08, 2023 7.792 138 +0.40(+5.35%)
Dec 07, 2023 7.070 7.396 7.070 7.396 776 -0.08(-1.12%)
Dec 05, 2023 7.480 292 +0.01(+0.13%)
Dec 04, 2023 7.300 7.470 6.970 7.470 8,277 +0.18(+2.47%)
Dec 01, 2023 7.100 7.460 7.030 7.290 16,934 +0.22(+3.17%)
Nov 30, 2023 6.950 7.090 6.950 7.066 4,202 -0.02(-0.33%)
Nov 29, 2023 7.000 7.090 7.000 7.090 10,238 +0.28(+4.19%)
Nov 28, 2023 6.500 6.805 6.300 6.805 23,455 +0.55(+8.88%)
Nov 27, 2023 6.000 6.250 6.000 6.250 1,627 +0.15(+2.46%)
Nov 21, 2023 6.100 46 -0.10(-1.61%)
Nov 20, 2023 6.200 6.200 6.200 6.200 107 +0.10(+1.64%)
Nov 17, 2023 6.100 6.100 6.010 6.100 727 -0.20(-3.17%)
Nov 16, 2023 6.040 6.300 6.040 6.300 2,555 +0.81(+14.75%)
Nov 15, 2023 6.300 6.300 5.490 5.490 728 -0.71(-11.45%)
Nov 14, 2023 6.250 6.350 6.200 6.200 2,736 +0.00(+0.00%)
Nov 13, 2023 6.250 6.250 5.813 6.200 4,826 +0.10(+1.64%)
Nov 09, 2023 6.100 68 -0.25(-3.94%)
Nov 08, 2023 6.420 6.500 6.350 6.350 3,679 +0.05(+0.79%)
Nov 03, 2023 6.300 0 +0.12(+2.02%)
Nov 02, 2023 6.049 6.175 6.049 6.175 1,323 -0.09(-1.49%)
Nov 01, 2023 6.400 6.400 6.268 6.268 4,611 -0.19(-2.97%)
Oct 31, 2023 6.500 6.500 6.400 6.460 6,107 -0.05(-0.77%)
Oct 30, 2023 6.520 6.520 6.500 6.510 1,868 +0.01(+0.15%)
Oct 27, 2023 6.500 6.500 6.270 6.500 3,397 +0.20(+3.17%)
Oct 26, 2023 6.170 6.315 6.170 6.300 1,533 +0.53(+9.19%)
Oct 25, 2023 5.560 5.824 5.560 5.770 1,478 -0.17(-2.86%)
Oct 23, 2023 5.940 15 -0.42(-6.60%)
Oct 20, 2023 6.500 6.500 6.360 6.360 722 -0.24(-3.68%)
Oct 19, 2023 6.400 6.603 6.335 6.603 1,327 +0.00(+0.05%)
Oct 18, 2023 6.680 6.680 6.600 6.600 1,730 -0.22(-3.22%)
Oct 17, 2023 6.730 6.820 6.730 6.820 1,328 +0.21(+3.18%)
Oct 16, 2023 6.840 6.721 6.600 6.610 3,923 -0.13(-1.93%)
Oct 13, 2023 6.780 6.780 6.740 6.740 723 -0.06(-0.88%)
Oct 12, 2023 7.060 7.060 6.260 6.800 7,234 -0.11(-1.59%)
Oct 11, 2023 6.690 6.910 6.600 6.910 5,850 -0.09(-1.29%)
Oct 10, 2023 6.900 7.040 6.700 7.000 4,988 +0.40(+6.06%)
Oct 09, 2023 6.900 6.900 6.600 6.600 1,279 -0.15(-2.22%)
Oct 05, 2023 6.750 68 -0.03(-0.44%)
Oct 03, 2023 6.780 319 -0.07(-1.02%)
Oct 02, 2023 7.000 7.000 6.850 6.850 1,927 -0.30(-4.19%)
Sep 29, 2023 6.863 7.150 6.863 7.150 794 +0.05(+0.70%)
Sep 28, 2023 7.190 7.190 7.060 7.100 1,234 +0.04(+0.57%)
Sep 27, 2023 7.200 7.335 7.050 7.060 1,739 -0.14(-1.95%)
Sep 26, 2023 7.295 7.440 7.200 7.200 5,764 +0.15(+2.13%)
Sep 25, 2023 7.050 7.070 7.050 7.050 645 +0.04(+0.57%)
Sep 22, 2023 7.070 7.300 7.010 7.010 535 -0.24(-3.24%)
Sep 21, 2023 7.470 7.470 7.000 7.245 682 -0.20(-2.62%)
Sep 20, 2023 7.300 7.440 7.200 7.440 1,888 +0.30(+4.20%)
Sep 19, 2023 7.140 7.200 7.100 7.140 4,419 -0.03(-0.42%)
Sep 18, 2023 7.210 7.210 6.992 7.170 825 -0.05(-0.69%)
Sep 15, 2023 7.350 7.350 7.220 7.220 1,007 -0.13(-1.77%)
Sep 14, 2023 7.150 7.380 7.150 7.350 3,012 -0.05(-0.68%)
Sep 13, 2023 7.500 7.510 7.375 7.400 3,038 +0.20(+2.78%)
Sep 12, 2023 7.012 7.200 7.012 7.200 622 -0.11(-1.50%)
Sep 11, 2023 7.100 7.700 7.100 7.310 1,730 +0.14(+1.95%)
Sep 08, 2023 7.170 7.170 7.170 7.170 676 -0.06(-0.80%)
Sep 07, 2023 7.228 7.228 7.228 7.228 1,109 -0.04(-0.58%)
Sep 06, 2023 7.010 7.300 7.010 7.270 1,579 -0.06(-0.82%)
Sep 05, 2023 7.090 7.400 7.090 7.330 8,765 +0.13(+1.88%)
Sep 01, 2023 6.871 7.230 6.861 7.195 6,077 +0.12(+1.62%)
Aug 31, 2023 6.980 7.230 6.980 7.080 7,077 +0.10(+1.43%)
Aug 30, 2023 7.000 7.143 6.970 6.980 5,162 -0.07(-0.99%)
Aug 29, 2023 7.100 7.100 6.817 7.050 5,108 -0.03(-0.45%)
Aug 28, 2023 6.910 7.270 6.810 7.082 7,195 +0.33(+4.91%)
Aug 25, 2023 6.710 6.900 6.660 6.750 3,487 +0.00(+0.00%)
Aug 24, 2023 7.020 7.042 6.600 6.750 8,408 -0.34(-4.80%)
Aug 23, 2023 7.170 7.280 7.011 7.090 3,073 -0.19(-2.60%)
Aug 22, 2023 7.225 7.279 7.170 7.279 2,076 +0.03(+0.43%)
Aug 21, 2023 7.010 7.280 7.000 7.248 1,772 +0.07(+1.00%)
Aug 18, 2023 6.800 7.280 6.800 7.177 6,408 +0.38(+5.54%)
Aug 17, 2023 6.990 7.000 6.800 6.800 2,587 -0.00(-0.00%)
Aug 16, 2023 6.880 7.000 6.800 6.800 10,525 -0.07(-1.09%)
Aug 15, 2023 6.910 6.950 6.850 6.875 4,920 -0.05(-0.79%)
Aug 14, 2023 6.930 6.930 6.930 6.930 2,115 +0.23(+3.43%)
Aug 11, 2023 6.750 6.990 6.660 6.700 4,788 -0.05(-0.74%)
Aug 10, 2023 6.840 7.154 6.750 6.750 9,127 -0.44(-6.15%)
Aug 09, 2023 6.760 7.192 6.760 7.192 2,915 +0.40(+5.93%)
Aug 08, 2023 6.970 7.100 6.660 6.790 14,287 -0.13(-1.95%)
Aug 07, 2023 6.850 7.002 6.700 6.925 3,827 +0.12(+1.69%)
Aug 04, 2023 6.810 7.030 6.750 6.810 3,649 -0.09(-1.32%)
Aug 03, 2023 6.780 7.090 6.598 6.901 12,357 -0.08(-1.13%)
Aug 02, 2023 6.900 7.060 6.800 6.980 8,920 +0.19(+2.80%)
Aug 01, 2023 7.040 7.090 6.656 6.790 5,104 -0.02(-0.29%)
Jul 31, 2023 6.610 7.130 6.428 6.810 17,563 -0.07(-1.02%)
Jul 28, 2023 6.580 6.940 6.530 6.880 21,769 +0.28(+4.24%)
Jul 27, 2023 6.410 6.860 6.410 6.600 18,581 -0.20(-2.94%)
Jul 26, 2023 6.710 6.931 6.500 6.800 4,834 -0.01(-0.19%)
Jul 25, 2023 6.930 6.960 6.330 6.813 10,035 -0.16(-2.26%)
Jul 24, 2023 6.620 6.990 6.620 6.970 915 +0.33(+4.97%)
Jul 21, 2023 7.010 7.017 6.420 6.640 22,595 -0.51(-7.13%)
Jul 20, 2023 7.410 7.410 6.910 7.150 4,461 -0.54(-7.02%)
Jul 19, 2023 7.300 7.690 7.285 7.690 18,642 +0.49(+6.81%)
Jul 18, 2023 6.950 7.400 6.950 7.200 23,967 +0.29(+4.20%)
Jul 17, 2023 7.440 7.480 6.780 6.910 12,283 +0.00(+0.00%)
Jul 14, 2023 6.960 7.400 6.900 6.910 14,381 +0.08(+1.17%)
Jul 13, 2023 6.480 7.700 6.480 6.830 132,031 +0.23(+3.48%)
Jul 12, 2023 6.250 6.900 6.200 6.600 48,297 +0.40(+6.45%)
Jul 11, 2023 6.510 6.550 6.010 6.200 42,355 -0.31(-4.76%)
Jul 10, 2023 6.640 6.660 6.380 6.510 22,017 -0.13(-1.96%)
Jul 07, 2023 6.790 7.000 6.610 6.640 23,805 -0.32(-4.60%)
Jul 06, 2023 6.940 7.110 6.560 6.960 19,621 +0.26(+3.88%)
Jul 05, 2023 6.450 6.880 6.450 6.700 51,791 +0.38(+6.01%)
Jul 03, 2023 6.180 6.680 6.100 6.320 29,195 -0.13(-2.02%)
Jun 30, 2023 6.400 6.750 6.060 6.450 80,908 +0.25(+4.03%)
Jun 29, 2023 6.500 6.500 5.800 6.200 70,482 -0.08(-1.27%)
Jun 28, 2023 6.250 6.700 5.950 6.280 152,780 -0.13(-2.03%)
Jun 27, 2023 6.570 6.700 6.150 6.410 36,687 -0.04(-0.62%)
Jun 26, 2023 6.680 6.680 6.120 6.450 65,615 -0.39(-5.70%)
Jun 23, 2023 6.580 7.400 6.000 6.840 157,867 -0.64(-8.56%)
Jun 22, 2023 14.59 16.79 6.030 7.480 3,478,189 +0.48(+6.86%)
Jun 21, 2023 7.103 7.103 7.000 7.000 1,719 -0.05(-0.71%)
Jun 20, 2023 6.730 7.320 6.500 7.050 8,999 -0.65(-8.44%)
Jun 16, 2023 7.410 7.850 7.400 7.700 1,080 -0.15(-1.91%)
Jun 15, 2023 7.810 8.250 7.810 7.850 2,025 -0.35(-4.27%)
Jun 14, 2023 8.200 8.200 8.200 8.200 457 +0.05(+0.61%)
Jun 13, 2023 7.970 8.150 7.950 8.150 1,394 +0.17(+2.18%)
Jun 12, 2023 8.000 8.250 7.649 7.976 6,808 -0.02(-0.30%)
Jun 09, 2023 7.900 8.000 7.750 8.000 3,915 +0.00(+0.00%)
Jun 08, 2023 8.200 8.325 8.000 8.000 6,506 -0.20(-2.44%)
Jun 07, 2023 8.400 8.400 8.200 8.200 1,888 -0.10(-1.20%)
Jun 06, 2023 8.600 8.600 8.300 8.300 1,236 -0.47(-5.36%)
Jun 05, 2023 8.750 8.770 8.750 8.770 1,091 +0.26(+3.06%)
Jun 02, 2023 8.120 8.605 8.120 8.510 831 +0.30(+3.65%)
Jun 01, 2023 8.790 8.790 8.210 8.210 4,112 -0.24(-2.84%)
May 31, 2023 8.590 8.590 8.450 8.450 772 +0.13(+1.56%)
May 30, 2023 9.000 9.503 8.320 8.320 9,924 -0.18(-2.12%)
May 26, 2023 8.410 8.770 8.300 8.500 2,488 +0.09(+1.07%)
May 25, 2023 9.020 9.020 8.400 8.410 2,606 -1.59(-15.90%)
May 24, 2023 9.250 10.00 9.150 10.00 1,142 +0.47(+4.93%)
May 23, 2023 9.050 9.530 9.050 9.530 425 +0.48(+5.30%)
May 22, 2023 8.970 9.800 8.970 9.050 2,660 -0.95(-9.50%)
May 19, 2023 9.500 10.00 9.500 10.00 1,602 +0.55(+5.80%)
May 18, 2023 9.935 9.935 9.452 9.452 244 +0.44(+4.90%)
May 17, 2023 9.000 9.062 9.000 9.010 1,362 +0.01(+0.11%)
May 16, 2023 8.790 9.000 8.320 9.000 11,700 -0.00(-0.00%)
May 12, 2023 9.000 333 +0.90(+11.11%)
May 11, 2023 8.100 8.390 8.000 8.100 1,022 -0.85(-9.50%)
May 10, 2023 8.300 9.000 7.610 8.950 2,089 +0.85(+10.49%)
May 09, 2023 8.500 9.000 8.100 8.100 1,051 +0.33(+4.20%)
May 08, 2023 7.774 7.774 7.774 7.774 356 -0.35(-4.27%)
May 05, 2023 8.700 8.987 8.120 8.120 1,244 +0.12(+1.50%)
May 04, 2023 8.000 8.000 8.000 8.000 140 -0.06(-0.74%)
May 03, 2023 8.060 8.060 8.060 8.060 364 +0.96(+13.52%)
May 02, 2023 7.100 7.100 7.100 7.100 303 +0.00(+0.00%)
May 01, 2023 7.250 7.250 7.100 7.100 461 +0.10(+1.43%)
Apr 28, 2023 6.650 7.000 6.650 7.000 503 +0.10(+1.45%)
Apr 26, 2023 6.900 27 -0.10(-1.43%)
Apr 24, 2023 7.000 0 +0.00(+0.00%)
Apr 21, 2023 7.000 7.000 7.000 7.000 399 +0.46(+7.03%)
Apr 20, 2023 6.550 6.550 6.540 6.540 393 -0.46(-6.57%)
Apr 18, 2023 7.000 105 +0.05(+0.72%)
Apr 17, 2023 7.370 8.100 6.950 6.950 1,323 -0.15(-2.11%)
Apr 14, 2023 7.300 7.300 6.990 7.100 1,716 -0.10(-1.39%)
Apr 13, 2023 7.510 7.510 6.750 7.200 2,076 +0.09(+1.27%)
Apr 12, 2023 8.140 8.140 7.110 7.110 1,159 -1.02(-12.59%)
Apr 11, 2023 7.770 8.134 7.770 8.134 344 +0.56(+7.46%)
Apr 06, 2023 7.569 85 -0.66(-7.97%)
Apr 04, 2023 8.225 304 +0.46(+5.92%)
Apr 03, 2023 7.690 7.765 7.690 7.765 891 +1.28(+19.83%)
Mar 31, 2023 7.197 7.197 6.480 6.480 1,794 -1.27(-16.39%)
Mar 30, 2023 8.700 8.750 7.750 7.750 2,055 +0.36(+4.87%)
Mar 29, 2023 7.390 7.390 7.390 7.390 218 +0.39(+5.57%)
Mar 28, 2023 6.900 7.000 6.508 7.000 11,544 -0.19(-2.64%)
Mar 27, 2023 7.150 7.190 6.490 7.190 941 -0.01(-0.14%)
Mar 24, 2023 7.720 7.750 6.900 7.200 5,120 +0.05(+0.70%)
Mar 23, 2023 6.670 7.800 6.670 7.150 1,723 -0.34(-4.49%)
Mar 22, 2023 7.200 7.800 6.810 7.486 3,386 -0.45(-5.72%)
Mar 20, 2023 7.940 67 -0.66(-7.67%)
Mar 17, 2023 8.800 8.800 8.000 8.600 3,244 -0.10(-1.15%)
Mar 16, 2023 8.610 9.740 8.610 8.700 3,640 -0.55(-5.95%)
Mar 15, 2023 9.345 9.345 9.250 9.250 679 -0.25(-2.63%)
Mar 14, 2023 9.200 9.650 9.200 9.500 1,191 -0.80(-7.77%)
Mar 10, 2023 10.30 86 -0.99(-8.77%)
Mar 09, 2023 10.40 11.29 10.40 11.29 3,059 +0.54(+5.02%)
Mar 08, 2023 10.00 10.75 10.00 10.75 4,353 +0.95(+9.69%)
Mar 07, 2023 9.740 10.26 8.740 9.800 4,038 +0.17(+1.77%)
Mar 06, 2023 9.000 10.21 8.583 9.630 7,612 +0.73(+8.20%)
Mar 03, 2023 9.000 9.080 8.750 8.900 3,258 +0.45(+5.33%)
Mar 02, 2023 8.400 9.300 8.142 8.450 13,012 -0.15(-1.74%)
Mar 01, 2023 9.000 9.000 8.600 8.600 542 +0.19(+2.26%)
Feb 28, 2023 8.827 8.827 8.410 8.410 613 +0.06(+0.68%)
Feb 27, 2023 9.300 9.300 8.050 8.353 8,589 -1.70(-16.88%)
Feb 24, 2023 9.068 10.15 9.068 10.05 1,369 -0.35(-3.37%)
Feb 22, 2023 10.40 282 -0.45(-4.15%)
Feb 21, 2023 10.38 11.19 10.29 10.85 3,114 -0.65(-5.65%)
Feb 17, 2023 11.04 11.50 11.04 11.50 888 +0.09(+0.79%)
Feb 16, 2023 11.45 11.99 11.01 11.41 3,768 -0.31(-2.69%)
Feb 15, 2023 11.92 11.92 11.30 11.72 2,549 -0.28(-2.29%)
Feb 14, 2023 12.00 12.44 11.70 12.00 4,113 -0.22(-1.80%)
Feb 13, 2023 11.37 12.44 11.37 12.22 2,852 +1.00(+8.91%)
Feb 10, 2023 11.22 11.40 11.22 11.22 2,371 +0.02(+0.18%)
Feb 09, 2023 11.20 11.40 11.20 11.20 1,250 -0.21(-1.84%)
Feb 08, 2023 11.40 11.41 11.33 11.41 1,167 +0.02(+0.18%)
Feb 07, 2023 11.29 11.43 11.00 11.39 2,382 +0.38(+3.45%)
Feb 06, 2023 11.20 11.20 11.01 11.01 1,477 +0.00(+0.00%)
Feb 03, 2023 11.37 11.44 11.01 11.01 4,988 -0.41(-3.61%)
Feb 02, 2023 11.66 11.66 11.11 11.42 4,537 -0.37(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.