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

L S I Industries (NQ: LYTS )

16.07 +0.20 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2018 4.949 5.148 4.824 5.099 333,487 +0.15(+3.03%)
Apr 27, 2018 4.907 5.065 4.907 4.949 247,724 +0.04(+0.85%)
Apr 26, 2018 4.674 4.990 4.575 4.907 440,750 +0.21(+4.42%)
Apr 25, 2018 4.658 4.774 4.256 4.699 491,281 +0.17(+3.86%)
Apr 24, 2018 5.240 5.248 4.392 4.525 412,271 -0.72(-13.65%)
Apr 23, 2018 6.321 6.346 5.215 5.240 405,457 -1.12(-17.65%)
Apr 20, 2018 6.371 6.471 6.255 6.363 81,779 -0.03(-0.52%)
Apr 19, 2018 6.429 6.488 6.388 6.396 70,124 -0.10(-1.54%)
Apr 18, 2018 6.496 6.587 6.379 6.496 60,222 +0.00(+0.00%)
Apr 17, 2018 6.438 6.537 6.438 6.496 41,147 +0.08(+1.30%)
Apr 16, 2018 6.404 6.471 6.352 6.413 28,901 +0.02(+0.39%)
Apr 13, 2018 6.413 6.446 6.321 6.388 38,443 -0.01(-0.13%)
Apr 12, 2018 6.363 6.471 6.363 6.396 38,882 +0.03(+0.52%)
Apr 11, 2018 6.330 6.583 6.315 6.363 33,960 +0.00(+0.00%)
Apr 10, 2018 6.313 6.388 6.263 6.363 46,912 +0.11(+1.73%)
Apr 09, 2018 6.379 6.413 6.255 6.255 53,680 -0.11(-1.70%)
Apr 06, 2018 6.471 6.542 6.322 6.363 70,408 -0.17(-2.55%)
Apr 05, 2018 6.546 6.578 6.463 6.529 48,485 +0.00(+0.00%)
Apr 04, 2018 6.479 6.596 6.479 6.529 70,205 -0.02(-0.25%)
Apr 03, 2018 6.521 6.587 6.451 6.546 65,085 +0.07(+1.03%)
Apr 02, 2018 6.729 6.745 6.429 6.479 56,328 -0.27(-3.95%)
Mar 29, 2018 6.745 6.745 6.745 0 +0.03(+0.50%)
Mar 28, 2018 6.571 6.737 6.379 6.712 145,260 +0.12(+1.89%)
Mar 27, 2018 6.496 6.704 6.488 6.587 133,888 +0.11(+1.67%)
Mar 26, 2018 6.604 6.604 6.384 6.479 105,682 -0.02(-0.26%)
Mar 23, 2018 6.562 6.658 6.479 6.496 115,360 -0.06(-0.89%)
Mar 22, 2018 6.512 6.654 6.512 6.554 106,574 -0.02(-0.25%)
Mar 21, 2018 6.637 6.687 6.521 6.571 86,842 -0.02(-0.25%)
Mar 20, 2018 6.521 6.654 6.317 6.587 68,976 +0.07(+1.15%)
Mar 19, 2018 6.546 6.571 6.313 6.512 97,882 -0.02(-0.38%)
Mar 16, 2018 6.463 6.562 6.438 6.537 142,405 +0.05(+0.77%)
Mar 15, 2018 6.571 6.612 6.346 6.488 62,441 -0.08(-1.27%)
Mar 14, 2018 6.762 6.762 6.546 6.571 34,786 -0.17(-2.47%)
Mar 13, 2018 6.779 6.933 6.712 6.737 38,554 +0.00(+0.00%)
Mar 12, 2018 6.837 6.937 6.712 6.737 35,115 -0.10(-1.46%)
Mar 09, 2018 6.629 6.837 6.471 6.837 58,298 +0.25(+3.79%)
Mar 08, 2018 6.695 6.712 6.497 6.587 90,834 -0.11(-1.61%)
Mar 07, 2018 6.363 6.745 6.346 6.695 69,136 +0.27(+4.14%)
Mar 06, 2018 6.458 6.471 6.346 6.429 65,993 -0.01(-0.13%)
Mar 05, 2018 6.413 6.579 6.271 6.438 96,272 -0.04(-0.64%)
Mar 02, 2018 6.488 6.537 6.171 6.479 108,952 -0.02(-0.26%)
Mar 01, 2018 6.479 6.604 6.440 6.496 83,425 +0.00(+0.00%)
Feb 28, 2018 6.720 6.829 6.471 6.496 225,219 -0.22(-3.34%)
Feb 27, 2018 6.903 6.941 6.695 6.720 64,296 -0.16(-2.30%)
Feb 26, 2018 6.928 6.987 6.779 6.878 72,846 -0.04(-0.60%)
Feb 23, 2018 6.829 6.937 6.720 6.920 66,596 +0.10(+1.46%)
Feb 22, 2018 6.912 6.970 6.812 6.820 53,521 -0.07(-0.97%)
Feb 21, 2018 6.845 7.061 6.820 6.887 84,827 +0.06(+0.85%)
Feb 20, 2018 6.995 7.043 6.812 6.829 63,683 -0.21(-2.96%)
Feb 16, 2018 7.036 7.036 7.036 0 +0.05(+0.71%)
Feb 15, 2018 7.170 7.170 6.945 6.987 103,595 -0.14(-1.98%)
Feb 14, 2018 7.020 7.203 7.003 7.128 109,614 +0.02(+0.35%)
Feb 13, 2018 7.036 7.236 6.945 7.103 140,881 +0.00(+0.00%)
Feb 12, 2018 7.120 7.294 6.927 7.103 195,722 +0.02(+0.35%)
Feb 09, 2018 7.161 7.186 6.804 7.078 275,724 +0.01(+0.12%)
Feb 08, 2018 7.303 7.319 7.086 7.070 222,801 -0.16(-2.19%)
Feb 07, 2018 6.396 7.386 6.396 7.228 896,318 +0.81(+12.56%)
Feb 06, 2018 6.238 6.521 6.238 6.421 130,483 -0.05(-0.77%)
Feb 05, 2018 6.571 6.716 6.338 6.471 107,058 -0.14(-2.14%)
Feb 02, 2018 6.496 6.604 6.413 6.612 117,740 +0.08(+1.27%)
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.