Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Locafy Limited - Ordinary Share (NQ: LCFY )

3.200 +0.090 (+2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 3.010 3.360 3.010 3.200 8,094 +0.09(+2.89%)
May 16, 2024 3.000 3.208 3.000 3.110 1,874 +0.07(+2.30%)
May 15, 2024 3.460 3.460 3.000 3.040 4,756 -0.06(-1.94%)
May 14, 2024 3.900 4.270 2.930 3.100 33,316 -0.71(-18.64%)
May 13, 2024 3.580 4.230 3.580 3.810 13,810 +0.25(+6.89%)
May 10, 2024 3.490 3.990 3.490 3.564 26,569 +0.14(+4.22%)
May 09, 2024 2.920 3.500 2.920 3.420 12,721 +0.42(+14.00%)
May 08, 2024 2.930 3.110 2.888 3.000 7,692 +0.00(+0.00%)
May 07, 2024 2.950 3.000 2.900 3.000 5,742 +0.08(+2.74%)
May 06, 2024 2.500 2.950 2.500 2.920 9,579 +0.40(+15.66%)
May 03, 2024 2.700 2.700 2.525 2.525 631 -0.16(-5.80%)
May 02, 2024 2.770 2.983 2.680 2.680 7,449 -0.28(-9.46%)
May 01, 2024 3.400 3.400 2.940 2.960 5,492 -0.58(-16.31%)
Apr 30, 2024 3.450 3.537 3.450 3.537 1,190 +0.09(+2.52%)
Apr 29, 2024 3.560 3.560 3.450 3.450 2,840 -0.09(-2.54%)
Apr 26, 2024 3.570 3.600 3.540 3.540 1,030 -0.03(-0.84%)
Apr 25, 2024 3.600 3.600 3.570 3.570 1,063 -0.12(-3.25%)
Apr 24, 2024 3.635 3.691 3.635 3.690 1,085 -0.01(-0.26%)
Apr 22, 2024 3.700 9 -0.00(-0.01%)
Apr 19, 2024 3.640 3.700 3.610 3.700 500 -0.34(-8.42%)
Apr 18, 2024 4.020 4.040 4.020 4.040 650 +0.01(+0.16%)
Apr 17, 2024 4.000 4.110 4.000 4.033 4,066 +0.03(+0.84%)
Apr 16, 2024 3.960 4.000 3.960 4.000 2,669 +0.14(+3.63%)
Apr 11, 2024 3.860 24 +0.14(+3.76%)
Apr 10, 2024 3.720 3.720 3.720 3.720 376 +0.01(+0.27%)
Apr 09, 2024 4.000 4.110 3.710 3.710 23,878 -0.49(-11.67%)
Apr 08, 2024 3.650 4.200 3.650 4.200 4,581 +0.60(+16.67%)
Apr 05, 2024 3.650 3.650 3.600 3.600 525 +0.10(+2.85%)
Apr 04, 2024 3.750 3.750 3.500 3.500 1,684 -0.20(-5.41%)
Apr 03, 2024 4.250 4.420 3.650 3.700 12,784 -1.05(-22.10%)
Apr 02, 2024 4.900 4.900 4.750 4.750 9,122 -0.15(-3.06%)
Apr 01, 2024 4.810 4.975 4.810 4.900 7,547 -0.05(-1.11%)
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%)
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%)
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.