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

L S I Industries (NQ: LYTS )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Oct 01, 2019 4.661 4.796 4.455 4.473 69,651 -0.19(-4.02%)
Sep 30, 2019 4.527 4.714 4.469 4.661 111,889 +0.18(+3.98%)
Sep 27, 2019 4.420 4.580 4.375 4.482 66,642 +0.12(+2.66%)
Sep 26, 2019 4.553 4.617 4.366 4.366 41,609 -0.10(-2.20%)
Sep 25, 2019 4.330 4.518 4.330 4.464 36,684 +0.10(+2.25%)
Sep 24, 2019 4.661 4.848 4.366 4.366 361,004 -0.23(-5.05%)
Sep 23, 2019 4.459 4.661 4.440 4.598 73,982 +0.17(+3.83%)
Sep 20, 2019 4.393 4.518 4.393 4.428 65,410 -0.06(-1.39%)
Sep 19, 2019 4.357 4.562 4.321 4.491 53,201 +0.12(+2.65%)
Sep 18, 2019 4.464 4.491 4.348 4.375 42,190 -0.05(-1.21%)
Sep 17, 2019 4.357 4.500 4.348 4.428 99,831 +0.11(+2.48%)
Sep 16, 2019 4.250 4.548 4.187 4.321 120,342 +0.10(+2.33%)
Sep 13, 2019 4.152 4.303 4.152 4.223 93,410 +0.12(+2.83%)
Sep 12, 2019 4.152 4.212 4.045 4.107 232,806 +0.00(+0.00%)
Sep 11, 2019 4.089 4.178 4.045 4.107 43,786 -0.01(-0.22%)
Sep 10, 2019 4.134 4.285 3.866 4.116 180,801 +0.05(+1.32%)
Sep 09, 2019 4.018 4.089 3.866 4.062 361,041 +0.00(+0.00%)
Sep 06, 2019 4.009 4.161 3.973 4.062 74,930 -0.10(-2.36%)
Sep 05, 2019 4.107 4.357 4.094 4.161 106,995 +0.05(+1.30%)
Sep 04, 2019 4.018 4.214 3.995 4.107 70,043 +0.12(+2.91%)
Sep 03, 2019 3.866 4.036 3.857 3.991 44,565 +0.00(+0.00%)
Aug 30, 2019 3.955 4.170 3.799 3.991 81,426 +0.17(+4.44%)
Aug 29, 2019 3.936 4.121 3.795 3.821 93,801 -0.04(-0.92%)
Aug 28, 2019 3.627 4.386 3.627 3.857 198,283 +0.19(+5.30%)
Aug 27, 2019 3.724 3.812 3.583 3.662 36,423 -0.10(-2.58%)
Aug 26, 2019 3.751 3.857 3.671 3.760 66,892 +0.09(+2.40%)
Aug 23, 2019 3.601 3.927 3.601 3.671 36,486 -0.05(-1.42%)
Aug 22, 2019 3.565 3.865 3.499 3.724 196,616 +0.34(+10.18%)
Aug 21, 2019 3.407 3.557 3.301 3.380 74,849 -0.09(-2.54%)
Aug 20, 2019 3.530 3.557 3.442 3.468 35,219 +0.00(+0.00%)
Aug 19, 2019 3.530 3.724 3.426 3.468 28,632 +0.01(+0.26%)
Aug 16, 2019 3.415 3.557 3.389 3.459 31,727 +0.02(+0.51%)
Aug 15, 2019 3.539 3.539 3.424 3.442 23,216 -0.03(-0.76%)
Aug 14, 2019 3.751 3.751 3.451 3.468 11,318 -0.13(-3.68%)
Aug 13, 2019 3.645 3.777 3.504 3.601 34,525 -0.04(-0.97%)
Aug 12, 2019 3.636 3.768 3.574 3.636 10,301 +0.02(+0.49%)
Aug 09, 2019 3.865 3.901 3.557 3.618 34,900 -0.07(-1.91%)
Aug 08, 2019 3.610 3.795 3.557 3.689 45,163 +0.16(+4.50%)
Aug 07, 2019 3.539 3.636 3.380 3.530 62,659 -0.03(-0.74%)
Aug 06, 2019 3.592 3.680 3.548 3.557 71,674 -0.01(-0.25%)
Aug 05, 2019 3.733 3.751 3.530 3.565 68,635 -0.05(-1.46%)
Aug 02, 2019 3.574 3.627 3.504 3.618 47,591 +0.06(+1.74%)
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.