Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.47 -0.22 (-1.40%)
Streaming Delayed Price Updated: 1:33 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 (%)
Jan 29, 2016 8.420 9.121 8.420 9.098 314,263 +0.76(+9.18%)
Jan 28, 2016 8.554 8.806 8.254 8.333 344,766 +0.03(+0.38%)
Jan 27, 2016 8.427 8.506 8.246 8.301 98,287 -0.14(-1.68%)
Jan 26, 2016 8.498 8.640 8.380 8.443 98,641 -0.05(-0.56%)
Jan 25, 2016 8.498 8.632 8.333 8.491 194,145 -0.07(-0.83%)
Jan 22, 2016 8.333 8.617 8.192 8.561 389,975 +0.39(+4.83%)
Jan 21, 2016 8.356 8.459 8.081 8.167 288,380 -0.11(-1.33%)
Jan 20, 2016 8.167 8.451 7.844 8.278 257,518 +0.02(+0.19%)
Jan 19, 2016 8.491 8.609 8.088 8.262 248,408 -0.14(-1.69%)
Jan 15, 2016 8.341 8.404 8.404 8.404 254,963 -0.20(-2.38%)
Jan 14, 2016 8.656 8.837 8.521 8.609 200,997 +0.02(+0.18%)
Jan 13, 2016 9.208 9.224 8.514 8.593 297,341 -0.60(-6.52%)
Jan 12, 2016 9.192 9.263 9.058 9.192 185,877 +0.05(+0.52%)
Jan 11, 2016 8.979 9.184 8.798 9.145 180,858 +0.15(+1.67%)
Jan 08, 2016 9.255 9.318 8.940 8.995 215,269 -0.19(-2.06%)
Jan 07, 2016 9.082 9.279 8.992 9.184 321,074 -0.05(-0.51%)
Jan 06, 2016 9.074 9.279 9.027 9.232 161,874 +0.05(+0.52%)
Jan 05, 2016 9.358 9.634 9.113 9.184 105,464 -0.17(-1.85%)
Jan 04, 2016 9.373 9.452 8.790 9.358 285,770 -0.25(-2.63%)
Dec 31, 2015 9.894 9.610 9.610 9.610 458,808 -0.39(-3.94%)
Dec 30, 2015 9.886 10.09 9.854 10.00 240,168 +0.15(+1.52%)
Dec 29, 2015 9.775 9.870 9.673 9.854 182,658 +0.09(+0.97%)
Dec 28, 2015 9.815 9.867 9.484 9.760 148,078 -0.03(-0.32%)
Dec 24, 2015 9.681 9.791 9.791 9.791 165,789 +0.20(+2.05%)
Dec 23, 2015 9.421 9.641 9.421 9.594 124,342 +0.20(+2.18%)
Dec 22, 2015 9.389 9.444 9.216 9.389 95,318 +0.06(+0.68%)
Dec 21, 2015 9.350 9.507 8.867 9.326 120,671 +0.00(+0.00%)
Dec 18, 2015 9.437 9.547 9.295 9.326 320,225 -0.17(-1.74%)
Dec 17, 2015 9.484 9.665 9.366 9.492 225,158 +0.03(+0.33%)
Dec 16, 2015 9.192 9.468 8.885 9.460 173,549 +0.28(+3.00%)
Dec 15, 2015 8.593 9.184 8.396 9.184 175,747 +0.59(+6.88%)
Dec 14, 2015 8.522 8.727 8.207 8.593 201,158 -0.02(-0.18%)
Dec 11, 2015 8.751 8.889 8.554 8.609 107,338 -0.33(-3.70%)
Dec 10, 2015 8.940 9.019 8.672 8.940 166,987 +0.00(+0.00%)
Dec 09, 2015 8.837 9.098 8.790 8.940 115,782 +0.10(+1.16%)
Dec 08, 2015 9.034 9.098 8.774 8.837 140,320 -0.31(-3.36%)
Dec 07, 2015 9.295 9.373 9.019 9.145 124,722 -0.14(-1.53%)
Dec 04, 2015 9.295 9.421 9.247 9.287 101,190 +0.04(+0.43%)
Dec 03, 2015 9.216 9.452 9.129 9.247 126,024 +0.04(+0.43%)
Dec 02, 2015 9.200 9.318 9.090 9.208 177,443 +0.00(+0.00%)
Dec 01, 2015 9.366 9.594 9.176 9.208 176,663 -0.11(-1.18%)
Nov 30, 2015 9.318 9.460 9.212 9.318 228,272 -0.05(-0.51%)
Nov 27, 2015 9.429 9.444 9.192 9.366 66,857 -0.08(-0.83%)
Nov 25, 2015 9.358 9.444 9.444 9.444 331,706 +0.15(+1.61%)
Nov 24, 2015 9.263 9.435 9.192 9.295 92,975 +0.00(+0.00%)
Nov 23, 2015 9.547 9.657 9.263 9.295 102,087 -0.20(-2.08%)
Nov 20, 2015 9.437 9.657 9.350 9.492 158,431 +0.06(+0.58%)
Nov 19, 2015 9.334 9.594 9.240 9.437 150,199 +0.05(+0.50%)
Nov 18, 2015 8.900 9.437 8.822 9.389 175,266 +0.55(+6.24%)
Nov 17, 2015 9.066 9.082 8.751 8.837 89,196 -0.22(-2.44%)
Nov 16, 2015 8.987 9.066 8.908 9.058 149,346 -0.02(-0.17%)
Nov 13, 2015 8.569 9.287 7.655 9.074 232,402 +0.43(+5.02%)
Nov 12, 2015 8.766 8.885 8.546 8.640 210,780 -0.23(-2.58%)
Nov 11, 2015 9.129 9.137 8.736 8.869 101,284 -0.28(-3.02%)
Nov 10, 2015 9.105 9.224 8.940 9.145 185,145 -0.01(-0.09%)
Nov 09, 2015 9.011 9.429 8.956 9.153 258,372 +0.24(+2.65%)
Nov 06, 2015 9.011 9.018 8.740 8.916 95,216 -0.12(-1.31%)
Nov 05, 2015 9.153 9.310 8.692 9.034 356,084 -0.09(-0.95%)
Nov 04, 2015 8.782 9.295 8.609 9.121 347,774 +0.34(+3.86%)
Nov 03, 2015 8.656 9.050 8.514 8.782 180,491 +0.17(+1.92%)
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.