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

L S I Industries (NQ: LYTS )

15.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2021 7.142 7.142 6.634 6.743 71,368 -0.16(-2.34%)
Nov 29, 2021 7.161 7.161 6.848 6.905 43,390 -0.20(-2.81%)
Nov 26, 2021 7.000 7.161 6.734 7.104 31,467 +0.01(+0.13%)
Nov 24, 2021 7.038 7.161 7.000 7.095 18,812 +0.07(+0.95%)
Nov 23, 2021 7.190 7.237 7.028 7.028 65,303 -0.12(-1.73%)
Nov 22, 2021 7.228 7.289 7.028 7.152 26,422 -0.03(-0.40%)
Nov 19, 2021 7.218 7.266 7.047 7.180 28,719 -0.05(-0.66%)
Nov 18, 2021 7.379 7.303 7.142 7.228 70,776 -0.16(-2.19%)
Nov 17, 2021 7.360 7.588 7.228 7.389 78,028 -0.05(-0.64%)
Nov 16, 2021 7.550 7.669 7.408 7.436 87,791 -0.16(-2.13%)
Nov 15, 2021 7.626 7.683 7.541 7.598 57,326 -0.05(-0.62%)
Nov 12, 2021 7.626 7.655 7.560 7.645 22,787 +0.06(+0.75%)
Nov 11, 2021 7.541 7.642 7.466 7.588 55,318 +0.05(+0.63%)
Nov 10, 2021 7.570 7.541 51,505 -0.09(-1.24%)
Nov 09, 2021 7.683 7.721 7.579 7.636 33,743 +0.03(+0.37%)
Nov 08, 2021 7.551 7.697 7.460 7.607 54,909 +0.06(+0.75%)
Nov 05, 2021 7.598 7.730 7.343 7.551 110,108 +0.04(+0.50%)
Nov 04, 2021 7.683 7.683 7.268 7.513 75,472 -0.16(-2.09%)
Nov 03, 2021 8.004 8.085 7.362 7.673 146,790 -0.27(-3.44%)
Nov 02, 2021 7.730 8.004 7.673 7.947 101,533 +0.22(+2.81%)
Nov 01, 2021 7.069 7.768 7.022 7.730 60,091 +0.71(+10.08%)
Oct 29, 2021 7.409 7.419 6.994 7.022 122,485 -0.40(-5.34%)
Oct 28, 2021 7.371 7.503 7.334 7.419 46,109 +0.11(+1.55%)
Oct 27, 2021 7.249 7.409 7.220 7.305 156,124 +0.02(+0.26%)
Oct 26, 2021 7.466 7.159 7.286 100,646 -0.12(-1.66%)
Oct 25, 2021 7.466 7.466 7.324 7.409 30,472 +0.02(+0.26%)
Oct 22, 2021 7.626 7.626 7.315 7.390 30,880 -0.20(-2.61%)
Oct 21, 2021 7.654 7.730 7.381 7.588 24,474 -0.04(-0.50%)
Oct 20, 2021 7.466 7.626 7.334 7.626 23,823 +0.13(+1.76%)
Oct 19, 2021 7.560 7.588 7.456 7.494 18,715 +0.00(+0.00%)
Oct 18, 2021 7.390 7.560 7.362 7.494 33,745 +0.04(+0.51%)
Oct 15, 2021 7.570 7.683 7.456 7.456 29,864 -0.09(-1.25%)
Oct 14, 2021 7.890 7.900 7.428 7.551 55,842 -0.28(-3.61%)
Oct 13, 2021 7.777 7.881 7.683 7.834 39,370 +0.12(+1.59%)
Oct 12, 2021 7.541 7.749 7.541 7.711 40,964 +0.14(+1.87%)
Oct 11, 2021 7.692 7.824 7.570 7.570 37,621 -0.12(-1.60%)
Oct 08, 2021 7.721 7.777 7.478 7.692 35,493 +0.06(+0.74%)
Oct 07, 2021 7.739 7.886 7.598 7.636 20,732 -0.07(-0.86%)
Oct 06, 2021 7.598 7.768 7.503 7.702 55,339 +0.00(+0.00%)
Oct 05, 2021 7.588 7.862 7.588 7.702 52,906 +0.03(+0.37%)
Oct 04, 2021 7.664 7.768 7.664 7.673 51,797 +0.01(+0.12%)
Oct 01, 2021 7.315 7.749 7.315 7.664 85,276 +0.35(+4.77%)
Sep 30, 2021 7.466 7.494 7.220 7.315 42,290 -0.12(-1.65%)
Sep 29, 2021 7.220 7.541 7.126 7.437 74,333 +0.22(+3.01%)
Sep 28, 2021 7.315 7.315 7.126 7.220 46,062 -0.07(-0.91%)
Sep 27, 2021 7.183 7.296 7.173 7.286 16,133 +0.11(+1.58%)
Sep 24, 2021 7.135 7.201 7.126 7.173 34,778 +0.06(+0.80%)
Sep 23, 2021 7.164 7.164 7.050 7.116 45,341 +0.05(+0.67%)
Sep 22, 2021 6.937 7.220 6.937 7.069 33,251 +0.05(+0.67%)
Sep 21, 2021 7.079 7.098 6.994 7.022 54,066 -0.08(-1.06%)
Sep 20, 2021 7.079 7.126 6.899 7.098 39,792 -0.09(-1.31%)
Sep 17, 2021 7.050 7.258 7.050 7.192 218,598 +0.09(+1.33%)
Sep 16, 2021 7.239 7.263 6.918 7.098 99,542 -0.16(-2.21%)
Sep 15, 2021 7.249 7.324 7.126 7.258 57,621 +0.02(+0.26%)
Sep 14, 2021 7.456 7.456 7.135 7.239 68,999 -0.15(-2.04%)
Sep 13, 2021 7.362 7.532 7.315 7.390 68,050 +0.03(+0.38%)
Sep 10, 2021 7.466 7.532 7.230 7.362 52,992 -0.11(-1.52%)
Sep 09, 2021 7.381 7.692 7.230 7.475 70,761 +0.04(+0.51%)
Sep 08, 2021 7.673 7.768 7.154 7.437 156,768 -0.28(-3.67%)
Sep 07, 2021 7.532 7.758 7.532 7.721 50,540 +0.18(+2.38%)
Sep 03, 2021 7.522 7.551 7.437 7.541 50,675 +0.06(+0.76%)
Sep 02, 2021 7.636 7.664 7.428 7.485 101,454 -0.08(-1.12%)
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.