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

Locafy Limited - Ordinary Share (NQ: LCFY )

2.980 +0.030 (+1.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2023 11.00 11.95 11.00 11.79 6,889 +1.19(+11.23%)
Jan 31, 2023 10.56 11.50 10.41 10.60 12,508 +0.04(+0.35%)
Jan 30, 2023 10.50 10.56 10.01 10.56 1,639 +0.46(+4.59%)
Jan 27, 2023 9.990 11.00 9.990 10.10 7,470 -0.35(-3.35%)
Jan 26, 2023 9.724 10.45 9.724 10.45 1,973 +0.85(+8.85%)
Jan 25, 2023 9.930 9.930 9.250 9.600 1,798 +0.25(+2.66%)
Jan 24, 2023 9.352 9.352 9.352 9.352 367 -0.17(-1.77%)
Jan 23, 2023 9.140 9.520 8.983 9.520 3,994 +0.12(+1.28%)
Jan 20, 2023 9.500 9.870 9.000 9.400 8,105 +0.10(+1.07%)
Jan 19, 2023 8.500 9.500 8.490 9.300 11,113 +0.32(+3.57%)
Jan 18, 2023 8.940 8.980 8.670 8.980 4,502 +0.01(+0.11%)
Jan 17, 2023 8.170 9.000 8.170 8.970 14,545 +0.42(+4.91%)
Jan 13, 2023 8.250 9.000 8.125 8.550 17,281 +0.65(+8.23%)
Jan 12, 2023 7.800 8.250 7.775 7.900 5,634 +0.15(+1.94%)
Jan 11, 2023 8.090 8.250 7.590 7.750 4,618 -0.30(-3.72%)
Jan 10, 2023 7.900 8.730 7.170 8.050 44,398 +1.31(+19.43%)
Jan 09, 2023 6.350 6.740 6.350 6.740 23,252 +0.45(+7.15%)
Jan 06, 2023 6.200 6.800 6.200 6.290 3,434 -0.01(-0.16%)
Jan 05, 2023 6.250 6.300 6.000 6.300 1,766 -0.14(-2.17%)
Jan 04, 2023 6.770 6.770 6.310 6.440 940 -0.56(-8.00%)
Jan 03, 2023 6.000 7.110 6.000 7.000 4,665 +1.10(+18.65%)
Dec 30, 2022 6.110 6.200 5.560 5.900 14,130 -0.40(-6.35%)
Dec 29, 2022 6.290 6.300 6.210 6.300 2,305 -0.10(-1.56%)
Dec 28, 2022 6.250 6.400 6.250 6.400 2,106 +0.16(+2.51%)
Dec 27, 2022 6.700 6.700 6.100 6.243 4,240 -0.46(-6.82%)
Dec 23, 2022 6.700 6.710 6.700 6.700 1,535 -0.00(-0.07%)
Dec 22, 2022 6.600 6.705 6.600 6.705 1,016 -0.38(-5.43%)
Dec 21, 2022 6.500 7.090 6.500 7.090 1,191 +0.89(+14.35%)
Dec 20, 2022 6.710 6.710 6.050 6.200 4,443 -0.70(-10.14%)
Dec 19, 2022 6.530 6.900 6.510 6.900 2,831 +0.29(+4.39%)
Dec 16, 2022 6.900 7.146 6.550 6.610 14,743 -0.73(-9.95%)
Dec 15, 2022 7.730 7.730 7.193 7.340 5,317 -0.37(-4.80%)
Dec 14, 2022 7.530 7.720 7.520 7.710 2,668 +0.11(+1.45%)
Dec 13, 2022 7.570 7.750 7.430 7.600 4,422 +0.09(+1.20%)
Dec 12, 2022 7.190 7.737 7.185 7.510 6,628 +0.33(+4.53%)
Dec 09, 2022 6.540 7.480 6.410 7.184 33,563 -0.02(-0.22%)
Dec 08, 2022 5.030 8.170 5.030 7.200 149,458 +0.91(+14.43%)
Dec 07, 2022 7.000 7.914 5.800 6.292 8,827 -1.06(-14.39%)
Dec 06, 2022 7.000 7.398 6.598 7.350 2,748 -0.21(-2.80%)
Dec 05, 2022 6.600 7.938 6.600 7.562 4,795 +0.56(+8.03%)
Dec 02, 2022 6.000 7.398 5.600 7.000 5,466 +0.80(+12.90%)
Dec 01, 2022 5.702 6.200 5.702 6.200 2,946 +0.20(+3.33%)
Nov 30, 2022 5.400 6.000 5.200 6.000 5,410 +0.45(+8.19%)
Nov 29, 2022 5.202 6.000 5.202 5.546 1,114 +0.35(+6.65%)
Nov 28, 2022 5.000 5.450 4.904 5.200 1,467 -0.00(-0.08%)
Nov 25, 2022 5.696 6.048 5.200 5.204 1,114 +0.02(+0.31%)
Nov 23, 2022 4.800 5.194 4.738 5.188 2,241 -0.01(-0.19%)
Nov 22, 2022 5.600 5.600 5.000 5.198 2,781 -0.52(-9.13%)
Nov 21, 2022 5.800 5.800 5.452 5.720 1,912 +0.02(+0.35%)
Nov 18, 2022 5.702 5.800 5.302 5.700 2,159 -0.00(-0.04%)
Nov 17, 2022 5.980 6.200 5.600 5.702 3,553 -0.30(-4.97%)
Nov 16, 2022 6.400 6.394 5.590 6.000 2,732 -0.18(-2.91%)
Nov 15, 2022 6.200 6.350 6.022 6.180 1,713 -0.22(-3.44%)
Nov 14, 2022 6.400 6.400 6.000 6.400 4,019 -0.08(-1.30%)
Nov 11, 2022 6.212 6.766 6.000 6.484 4,864 -0.03(-0.43%)
Nov 10, 2022 6.520 6.798 6.222 6.512 5,185 -0.02(-0.34%)
Nov 09, 2022 7.858 7.858 6.222 6.534 8,079 -1.47(-18.33%)
Nov 08, 2022 8.400 10.20 7.600 8.000 18,714 -0.32(-3.80%)
Nov 07, 2022 8.060 8.360 7.600 8.316 1,878 +0.82(+10.88%)
Nov 04, 2022 8.000 8.200 7.200 7.500 3,342 +0.30(+4.11%)
Nov 03, 2022 8.600 8.600 7.204 7.204 2,563 -1.20(-14.24%)
Nov 02, 2022 8.060 10.00 7.960 8.400 5,383 +0.32(+3.99%)
Nov 01, 2022 8.240 9.000 7.962 8.078 7,389 -0.12(-1.49%)
Oct 31, 2022 8.400 8.400 8.040 8.200 1,664 -0.00(-0.02%)
Oct 28, 2022 8.370 8.738 8.002 8.202 605 -0.54(-6.18%)
Oct 27, 2022 9.800 9.820 8.400 8.742 6,191 -0.46(-4.98%)
Oct 26, 2022 8.600 9.798 8.044 9.200 4,293 +0.40(+4.55%)
Oct 25, 2022 7.400 9.200 7.400 8.800 15,841 +1.39(+18.82%)
Oct 24, 2022 7.400 7.916 7.310 7.406 451 +0.10(+1.37%)
Oct 21, 2022 7.020 7.400 7.020 7.306 800 -0.40(-5.14%)
Oct 20, 2022 7.600 7.802 7.600 7.702 1,030 +0.29(+3.94%)
Oct 19, 2022 8.202 8.202 7.090 7.410 2,409 -0.79(-9.66%)
Oct 18, 2022 8.488 9.000 8.002 8.202 2,094 -0.20(-2.33%)
Oct 17, 2022 7.516 8.698 7.516 8.398 1,121 +0.59(+7.56%)
Oct 14, 2022 7.400 8.898 7.400 7.808 2,931 +0.01(+0.10%)
Oct 13, 2022 8.900 8.900 7.800 7.800 1,688 -1.01(-11.48%)
Oct 12, 2022 8.286 9.800 8.004 8.812 6,348 +0.27(+3.16%)
Oct 11, 2022 9.634 10.40 8.000 8.542 7,377 -1.06(-11.02%)
Oct 10, 2022 9.718 10.80 9.000 9.600 2,560 -0.40(-4.00%)
Oct 07, 2022 10.96 11.24 9.400 10.00 7,772 -1.29(-11.46%)
Oct 06, 2022 9.000 11.29 9.000 11.29 30,167 +1.33(+13.35%)
Oct 05, 2022 8.920 10.00 7.284 9.964 62,229 -0.84(-7.74%)
Oct 04, 2022 12.20 12.94 9.436 10.80 413,309 +1.40(+14.89%)
Oct 03, 2022 8.200 10.00 7.620 9.400 26,104 +1.60(+20.48%)
Sep 30, 2022 7.456 9.000 7.100 7.802 17,612 +0.26(+3.45%)
Sep 29, 2022 7.902 8.800 6.500 7.542 13,199 +0.30(+4.17%)
Sep 28, 2022 8.000 16.00 6.650 7.240 68,991 -0.36(-4.74%)
Sep 27, 2022 8.050 8.798 5.402 7.600 9,476 -1.38(-15.39%)
Sep 26, 2022 8.984 8.984 8.050 8.982 438 +0.75(+9.06%)
Sep 23, 2022 9.402 9.804 8.002 8.236 1,531 -1.17(-12.40%)
Sep 22, 2022 8.212 9.402 8.212 9.402 1,064 +0.71(+8.14%)
Sep 21, 2022 8.792 9.300 8.690 8.694 156 -0.26(-2.90%)
Sep 20, 2022 8.170 9.200 7.882 8.954 4,702 +0.72(+8.77%)
Sep 19, 2022 11.00 11.00 7.700 8.232 7,225 -3.02(-26.81%)
Sep 16, 2022 11.15 11.94 10.70 11.25 241 +0.63(+5.91%)
Sep 15, 2022 12.00 12.00 10.60 10.62 2,728 -1.52(-12.52%)
Sep 14, 2022 12.80 13.25 11.00 12.14 3,989 -0.66(-5.16%)
Sep 13, 2022 13.40 13.56 12.80 12.80 3,260 -0.60(-4.48%)
Sep 12, 2022 12.64 13.94 12.64 13.40 2,157 +0.80(+6.35%)
Sep 09, 2022 12.20 13.23 11.90 12.60 2,733 +0.80(+6.76%)
Sep 08, 2022 12.20 12.69 11.80 11.80 595 -0.96(-7.55%)
Sep 07, 2022 12.80 13.58 12.07 12.77 700 -0.22(-1.68%)
Sep 06, 2022 13.80 13.81 12.01 12.98 2,985 -1.02(-7.26%)
Sep 02, 2022 14.10 15.88 12.60 14.00 3,329 -0.60(-4.11%)
Sep 01, 2022 16.00 16.00 14.40 14.60 3,854 -1.58(-9.79%)
Aug 31, 2022 15.69 16.77 14.88 16.18 10,384 +0.52(+3.33%)
Aug 30, 2022 15.34 16.00 14.60 15.66 12,203 +1.06(+7.27%)
Aug 29, 2022 11.70 15.27 11.70 14.60 17,240 +2.08(+16.63%)
Aug 26, 2022 12.80 13.00 11.93 12.52 5,416 +0.21(+1.67%)
Aug 25, 2022 12.36 13.20 11.81 12.31 1,611 -0.69(-5.29%)
Aug 24, 2022 13.20 13.20 11.60 13.00 2,592 +0.71(+5.81%)
Aug 23, 2022 11.80 12.70 11.80 12.29 751 +0.42(+3.54%)
Aug 22, 2022 12.60 12.60 11.24 11.87 3,727 -0.85(-6.66%)
Aug 19, 2022 14.78 14.78 12.40 12.71 5,862 -1.39(-9.88%)
Aug 18, 2022 11.22 14.99 11.20 14.11 16,523 +2.45(+20.98%)
Aug 17, 2022 12.78 12.78 11.64 11.66 1,225 -1.14(-8.89%)
Aug 16, 2022 10.62 12.90 10.43 12.80 6,704 +2.18(+20.49%)
Aug 15, 2022 11.60 11.60 10.00 10.62 2,608 -0.99(-8.53%)
Aug 12, 2022 12.60 12.89 11.21 11.61 5,173 -1.69(-12.68%)
Aug 11, 2022 13.00 13.39 10.72 13.30 16,866 -0.10(-0.75%)
Aug 10, 2022 13.00 13.78 12.40 13.40 9,325 +0.60(+4.67%)
Aug 09, 2022 13.20 15.00 12.60 12.80 25,496 -0.60(-4.46%)
Aug 08, 2022 11.80 13.80 11.00 13.40 9,014 +1.27(+10.47%)
Aug 05, 2022 11.64 12.40 10.40 12.13 7,483 +0.13(+1.10%)
Aug 04, 2022 12.00 12.60 10.40 12.00 21,107 +0.11(+0.89%)
Aug 03, 2022 9.034 12.94 8.602 11.89 49,391 +2.58(+27.77%)
Aug 02, 2022 8.000 11.54 7.800 9.306 44,394 +1.46(+18.61%)
Aug 01, 2022 8.274 9.000 7.604 7.846 4,204 -0.55(-6.60%)
Jul 29, 2022 9.200 9.404 8.202 8.400 3,093 -0.62(-6.89%)
Jul 28, 2022 11.00 11.00 9.002 9.022 9,858 -2.24(-19.88%)
Jul 27, 2022 8.800 12.80 8.800 11.26 79,973 +2.46(+27.95%)
Jul 26, 2022 8.000 10.20 7.946 8.800 32,328 +0.20(+2.33%)
Jul 25, 2022 8.000 9.580 8.000 8.600 3,266 +0.35(+4.29%)
Jul 22, 2022 8.400 8.996 8.020 8.246 1,475 -0.36(-4.14%)
Jul 21, 2022 8.400 8.828 8.000 8.602 2,547 +0.56(+6.96%)
Jul 20, 2022 9.000 9.000 8.020 8.042 2,761 -0.11(-1.40%)
Jul 19, 2022 9.200 9.200 6.606 8.156 6,528 -0.34(-4.05%)
Jul 18, 2022 9.834 10.00 4.060 8.500 4,798 -1.30(-13.27%)
Jul 15, 2022 10.40 10.40 9.410 9.800 2,890 -0.26(-2.60%)
Jul 14, 2022 10.01 10.83 10.01 10.06 1,036 -0.14(-1.35%)
Jul 13, 2022 11.00 11.00 10.01 10.20 925 -0.80(-7.27%)
Jul 12, 2022 11.00 11.60 10.41 11.00 975 -0.40(-3.51%)
Jul 11, 2022 11.00 11.80 11.02 11.40 4,082 +0.54(+4.99%)
Jul 08, 2022 11.60 11.80 10.52 10.86 3,106 -0.74(-6.40%)
Jul 07, 2022 12.00 12.00 11.60 11.60 821 +0.00(+0.00%)
Jul 06, 2022 12.15 12.20 11.34 11.60 168 -0.60(-4.90%)
Jul 05, 2022 11.00 12.20 11.00 12.20 993 +1.22(+11.11%)
Jul 01, 2022 11.51 11.51 10.78 10.98 1,576 -0.52(-4.51%)
Jun 30, 2022 11.30 11.79 11.00 11.50 686 -0.26(-2.24%)
Jun 29, 2022 12.00 12.00 11.05 11.76 405 -0.38(-3.13%)
Jun 28, 2022 11.93 12.19 11.00 12.14 1,060 +0.64(+5.57%)
Jun 27, 2022 11.00 12.00 11.00 11.50 10,420 +1.07(+10.24%)
Jun 24, 2022 10.00 10.79 9.408 10.43 11,440 -0.37(-3.41%)
Jun 23, 2022 9.700 12.80 9.700 10.80 7,244 +0.80(+8.00%)
Jun 22, 2022 9.936 11.00 9.936 10.00 7,870 -0.98(-8.93%)
Jun 21, 2022 12.00 12.40 10.98 10.98 3,215 -1.02(-8.50%)
Jun 17, 2022 13.00 13.00 12.00 12.00 4,691 -0.95(-7.32%)
Jun 16, 2022 12.44 13.50 12.44 12.95 4,574 -0.75(-5.49%)
Jun 15, 2022 14.00 15.20 13.40 13.70 5,383 -1.13(-7.63%)
Jun 14, 2022 15.60 15.60 14.80 14.83 1,351 -0.77(-4.92%)
Jun 13, 2022 15.59 15.60 15.30 15.60 158 -0.40(-2.50%)
Jun 10, 2022 16.70 16.70 15.60 16.00 1,438 -0.70(-4.19%)
Jun 09, 2022 16.98 18.00 16.40 16.70 1,368 -0.02(-0.12%)
Jun 08, 2022 15.20 17.81 15.20 16.72 1,628 +0.12(+0.72%)
Jun 07, 2022 17.22 17.22 15.83 16.60 2,117 -0.62(-3.60%)
Jun 06, 2022 17.58 17.60 17.22 17.22 185 +0.15(+0.89%)
Jun 03, 2022 18.80 18.80 16.10 17.07 617 -1.53(-8.24%)
Jun 02, 2022 17.58 18.69 17.58 18.60 569 +0.60(+3.34%)
Jun 01, 2022 17.20 19.00 17.20 18.00 1,182 +1.35(+8.14%)
May 31, 2022 17.76 19.80 16.64 16.64 1,299 -0.44(-2.58%)
May 27, 2022 18.40 20.00 17.00 17.08 4,685 -0.88(-4.88%)
May 26, 2022 16.00 19.20 16.00 17.96 5,945 +0.96(+5.66%)
May 25, 2022 18.80 18.80 16.20 17.00 1,563 -1.00(-5.57%)
May 24, 2022 18.02 20.00 18.00 18.00 2,534 -1.50(-7.69%)
May 23, 2022 18.00 20.00 18.00 19.50 3,567 +1.10(+5.98%)
May 20, 2022 18.40 18.40 17.10 18.40 2,740 +0.55(+3.06%)
May 19, 2022 17.20 19.00 17.00 17.85 3,528 -0.85(-4.52%)
May 18, 2022 20.00 20.80 18.70 18.70 1,661 -0.90(-4.59%)
May 17, 2022 20.20 22.40 18.62 19.60 13,909 -3.00(-13.27%)
May 16, 2022 24.60 24.60 22.60 22.60 1,517 -2.00(-8.13%)
May 13, 2022 24.00 24.70 21.00 24.60 659 +0.60(+2.50%)
May 12, 2022 22.00 24.80 20.60 24.00 4,261 +1.20(+5.26%)
May 11, 2022 29.00 29.50 21.00 22.80 10,460 -4.80(-17.39%)
May 10, 2022 29.00 29.87 26.28 27.60 2,408 -1.00(-3.50%)
May 09, 2022 30.00 31.00 27.00 28.60 4,500 +1.40(+5.15%)
May 06, 2022 27.20 29.33 27.00 27.20 3,884 -1.40(-4.90%)
May 05, 2022 30.00 31.60 27.60 28.60 18,181 -1.20(-4.03%)
May 04, 2022 24.00 38.20 23.98 29.80 223,233 +6.20(+26.27%)
May 03, 2022 26.20 26.20 23.60 23.60 11,878 -2.60(-9.92%)
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.