Locafy Limited - Ordinary Share (NQ: LCFY )

2.920 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.900 5.000 4.900 4.955 3,728 -0.09(-1.88%)
Mar 27, 2024 4.920 5.050 4.900 5.050 6,105 +0.14(+2.96%)
Mar 26, 2024 4.800 5.090 4.610 4.905 13,152 +0.17(+3.59%)
Mar 25, 2024 4.620 4.800 4.620 4.735 1,868 -0.07(-1.56%)
Mar 22, 2024 4.800 5.000 4.800 4.810 2,650 -0.15(-2.93%)
Mar 21, 2024 5.250 5.250 4.880 4.955 14,196 -0.33(-6.16%)
Mar 20, 2024 5.210 5.300 4.700 5.280 3,480 +0.07(+1.34%)
Mar 19, 2024 5.380 5.600 5.260 5.210 3,219 -0.39(-6.96%)
Mar 18, 2024 5.530 5.700 5.100 5.600 2,303 -0.10(-1.75%)
Mar 15, 2024 5.680 5.800 5.500 5.700 15,994 -0.31(-5.16%)
Mar 14, 2024 5.720 6.010 5.720 6.010 696 -0.02(-0.33%)
Mar 12, 2024 6.030 179 +0.04(+0.58%)
Mar 11, 2024 6.050 6.050 5.995 5.995 1,084 -0.00(-0.08%)
Mar 08, 2024 6.290 6.800 6.000 6.000 7,377 -0.59(-8.95%)
Mar 07, 2024 6.000 6.590 6.000 6.590 861 +0.59(+9.83%)
Mar 06, 2024 6.150 6.150 6.000 6.000 1,818 +0.00(+0.00%)
Mar 05, 2024 6.170 6.315 5.900 6.000 17,034 -0.50(-7.69%)
Mar 01, 2024 6.500 20 +0.05(+0.78%)
Feb 29, 2024 6.379 6.660 6.314 6.450 8,374 -0.30(-4.44%)
Feb 28, 2024 6.160 6.750 6.160 6.750 1,698 +0.54(+8.70%)
Feb 27, 2024 6.420 6.500 6.210 6.210 4,353 -0.29(-4.46%)
Feb 26, 2024 6.340 6.520 6.340 6.500 4,918 +0.36(+5.86%)
Feb 23, 2024 6.250 6.250 6.040 6.140 803 -0.01(-0.12%)
Feb 22, 2024 6.010 6.147 6.010 6.147 774 +0.15(+2.46%)
Feb 21, 2024 6.200 6.810 5.920 6.000 3,023 +0.00(+0.00%)
Feb 20, 2024 6.050 6.150 5.900 6.000 1,099 +0.00(+0.00%)
Feb 16, 2024 6.490 6.490 6.000 6.000 2,852 -0.92(-13.29%)
Feb 15, 2024 6.500 6.920 6.250 6.920 1,171 +0.67(+10.72%)
Feb 14, 2024 7.040 7.040 6.100 6.250 2,058 +0.00(+0.00%)
Feb 13, 2024 6.250 6.250 6.250 6.250 134 -0.53(-7.82%)
Feb 12, 2024 6.510 6.780 6.510 6.780 610 -0.11(-1.60%)
Feb 09, 2024 6.700 6.890 6.700 6.890 738 +0.48(+7.49%)
Feb 08, 2024 6.600 6.900 5.900 6.410 5,161 +0.08(+1.26%)
Feb 07, 2024 6.330 6.700 6.290 6.330 2,093 -0.56(-8.13%)
Feb 06, 2024 6.700 6.900 6.700 6.890 1,155 -0.04(-0.51%)
Feb 01, 2024 6.925 9 +0.00(+0.07%)
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%)
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.