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

L S I Industries (NQ: LYTS )

15.69 -0.21 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2019 5.416 5.569 5.416 5.452 54,376 +0.04(+0.67%)
Dec 30, 2019 5.515 5.542 5.407 5.416 58,821 -0.06(-1.15%)
Dec 27, 2019 5.515 5.569 5.461 5.479 34,068 -0.02(-0.33%)
Dec 26, 2019 5.569 5.569 5.497 5.497 31,622 -0.06(-1.13%)
Dec 24, 2019 5.497 5.587 5.497 5.560 6,769 +0.07(+1.31%)
Dec 23, 2019 5.407 5.596 5.298 5.488 57,533 +0.12(+2.18%)
Dec 20, 2019 5.596 5.596 5.317 5.371 223,609 -0.20(-3.56%)
Dec 19, 2019 5.389 5.632 5.389 5.569 78,658 +0.22(+4.04%)
Dec 18, 2019 5.407 5.425 5.285 5.353 54,096 -0.07(-1.33%)
Dec 17, 2019 5.452 5.533 5.384 5.425 87,582 -0.05(-0.99%)
Dec 16, 2019 5.767 5.822 5.443 5.479 111,338 -0.20(-3.49%)
Dec 13, 2019 5.479 5.722 5.434 5.677 105,534 +0.21(+3.79%)
Dec 12, 2019 5.461 5.524 5.380 5.470 85,764 +0.04(+0.66%)
Dec 11, 2019 5.407 5.461 5.326 5.434 57,067 +0.07(+1.34%)
Dec 10, 2019 5.578 5.578 5.335 5.362 50,748 -0.18(-3.25%)
Dec 09, 2019 5.542 5.641 5.506 5.542 147,965 +0.05(+0.99%)
Dec 06, 2019 5.371 5.591 5.371 5.488 129,948 +0.12(+2.18%)
Dec 05, 2019 5.245 5.407 5.231 5.371 106,486 +0.13(+2.41%)
Dec 04, 2019 5.127 5.272 5.100 5.245 96,777 +0.12(+2.28%)
Dec 03, 2019 5.001 5.181 4.956 5.127 145,992 +0.13(+2.52%)
Dec 02, 2019 4.893 5.001 4.893 5.001 66,294 +0.11(+2.21%)
Nov 29, 2019 4.911 4.956 4.857 4.893 26,855 -0.02(-0.37%)
Nov 27, 2019 4.947 4.956 4.830 4.911 25,412 -0.01(-0.18%)
Nov 26, 2019 4.920 4.956 4.866 4.920 36,120 +0.04(+0.74%)
Nov 25, 2019 4.740 4.908 4.740 4.884 41,232 +0.09(+1.88%)
Nov 22, 2019 4.803 4.884 4.776 4.794 17,755 -0.04(-0.75%)
Nov 21, 2019 4.812 4.875 4.722 4.830 32,237 -0.01(-0.19%)
Nov 20, 2019 4.776 4.956 4.767 4.839 76,706 +0.07(+1.51%)
Nov 19, 2019 4.785 4.848 4.758 4.767 26,341 -0.03(-0.56%)
Nov 18, 2019 4.731 4.830 4.731 4.794 38,709 +0.07(+1.53%)
Nov 15, 2019 4.911 4.911 4.686 4.722 35,067 -0.13(-2.60%)
Nov 14, 2019 4.902 4.946 4.815 4.848 40,958 -0.04(-0.73%)
Nov 13, 2019 4.687 4.902 4.687 4.884 60,807 +0.10(+2.05%)
Nov 12, 2019 4.955 5.044 4.736 4.786 67,513 -0.17(-3.42%)
Nov 11, 2019 4.875 4.955 4.831 4.955 42,453 +0.12(+2.40%)
Nov 08, 2019 4.982 4.982 4.786 4.839 62,833 -0.11(-2.17%)
Nov 07, 2019 5.071 5.073 4.911 4.946 100,916 -0.01(-0.18%)
Nov 06, 2019 4.714 4.991 4.589 4.955 266,354 +0.29(+6.32%)
Nov 05, 2019 4.723 4.741 4.634 4.661 23,706 -0.09(-1.88%)
Nov 04, 2019 4.643 4.759 4.625 4.750 52,852 +0.10(+2.11%)
Nov 01, 2019 4.687 4.759 4.634 4.652 41,441 +0.02(+0.39%)
Oct 31, 2019 4.509 4.634 4.491 4.634 60,931 +0.12(+2.57%)
Oct 30, 2019 4.571 4.634 4.491 4.518 39,038 -0.05(-1.17%)
Oct 29, 2019 4.643 4.736 4.571 4.571 21,155 -0.08(-1.73%)
Oct 28, 2019 4.705 4.759 4.625 4.652 26,414 -0.02(-0.38%)
Oct 25, 2019 4.518 4.732 4.509 4.670 57,681 +0.15(+3.36%)
Oct 24, 2019 4.545 4.553 4.464 4.518 82,244 -0.01(-0.20%)
Oct 23, 2019 4.616 4.777 4.518 4.527 88,894 -0.11(-2.31%)
Oct 22, 2019 4.821 4.848 4.634 4.634 59,075 -0.18(-3.71%)
Oct 21, 2019 4.839 4.884 4.762 4.812 75,196 +0.02(+0.37%)
Oct 18, 2019 4.848 4.911 4.733 4.794 58,577 -0.03(-0.56%)
Oct 17, 2019 4.616 4.866 4.602 4.821 134,885 +0.19(+4.05%)
Oct 16, 2019 4.571 4.643 4.518 4.634 35,841 +0.04(+0.78%)
Oct 15, 2019 4.598 4.616 4.580 4.598 7,929 +0.02(+0.39%)
Oct 14, 2019 4.589 4.630 4.545 4.580 62,626 +0.01(+0.20%)
Oct 11, 2019 4.562 4.705 4.553 4.571 52,529 +0.05(+1.19%)
Oct 10, 2019 4.598 4.678 4.518 4.518 57,535 -0.04(-0.98%)
Oct 09, 2019 4.437 4.661 4.420 4.562 70,199 +0.12(+2.82%)
Oct 08, 2019 4.482 4.527 4.428 4.437 34,080 -0.05(-1.19%)
Oct 07, 2019 4.464 4.527 4.420 4.491 73,491 +0.01(+0.20%)
Oct 04, 2019 4.446 4.500 4.437 4.482 44,577 +0.04(+1.01%)
Oct 03, 2019 4.330 4.491 4.330 4.437 98,671 +0.06(+1.43%)
Oct 02, 2019 4.420 4.437 4.286 4.375 140,780 -0.10(-2.20%)
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.