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

L S I Industries (NQ: LYTS )

15.49 -0.20 (-1.27%)
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, 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%)
Nov 02, 2015 8.506 8.751 8.506 8.617 207,990 +0.15(+1.77%)
Oct 30, 2015 8.506 8.617 8.325 8.467 184,123 -0.02(-0.19%)
Oct 29, 2015 8.640 8.727 8.041 8.483 211,587 -0.16(-1.82%)
Oct 28, 2015 8.020 8.703 7.926 8.640 311,125 +0.61(+7.63%)
Oct 27, 2015 8.106 8.412 7.878 8.028 126,133 -0.08(-0.97%)
Oct 26, 2015 8.051 8.428 7.847 8.106 229,064 +0.05(+0.68%)
Oct 23, 2015 7.839 8.083 7.745 8.051 144,586 -0.08(-0.97%)
Oct 22, 2015 7.234 8.436 7.234 8.130 370,911 +1.17(+16.82%)
Oct 21, 2015 7.148 7.281 6.952 6.959 40,514 -0.19(-2.64%)
Oct 20, 2015 7.061 7.187 6.842 7.148 115,026 +0.09(+1.22%)
Oct 19, 2015 6.842 7.148 6.692 7.061 62,661 +0.20(+2.98%)
Oct 16, 2015 7.014 7.030 6.677 6.857 249,143 -0.17(-2.46%)
Oct 15, 2015 6.637 7.038 6.598 7.030 139,136 +0.43(+6.55%)
Oct 14, 2015 7.211 7.211 6.582 6.598 79,842 -0.63(-8.70%)
Oct 13, 2015 7.093 7.289 7.085 7.226 122,162 +0.12(+1.66%)
Oct 12, 2015 7.195 7.195 6.944 7.109 80,017 -0.10(-1.42%)
Oct 09, 2015 7.054 7.266 6.904 7.211 108,778 +0.18(+2.57%)
Oct 08, 2015 6.732 7.061 6.519 7.030 117,260 +0.30(+4.43%)
Oct 07, 2015 6.504 6.881 6.504 6.732 65,367 +0.24(+3.63%)
Oct 06, 2015 6.771 6.771 6.457 6.496 62,584 -0.26(-3.84%)
Oct 05, 2015 6.614 6.904 6.590 6.755 54,291 +0.27(+4.24%)
Oct 02, 2015 6.386 6.512 6.200 6.480 82,482 +0.08(+1.23%)
Oct 01, 2015 6.645 6.668 6.347 6.402 54,091 -0.23(-3.44%)
Sep 30, 2015 6.645 6.708 6.543 6.629 57,916 +0.03(+0.48%)
Sep 29, 2015 6.755 6.897 6.622 6.598 66,346 -0.13(-1.87%)
Sep 28, 2015 6.881 6.959 6.724 6.724 57,813 -0.16(-2.39%)
Sep 25, 2015 7.101 7.415 6.857 6.889 115,633 -0.15(-2.12%)
Sep 24, 2015 6.991 7.144 6.991 7.038 92,162 +0.01(+0.11%)
Sep 23, 2015 6.999 7.085 6.920 7.030 83,006 +0.02(+0.22%)
Sep 22, 2015 6.991 7.098 6.991 7.014 81,062 +0.02(+0.22%)
Sep 21, 2015 6.912 7.148 6.853 6.999 84,081 +0.17(+2.53%)
Sep 18, 2015 7.234 7.266 6.787 6.826 147,455 -0.53(-7.16%)
Sep 17, 2015 7.344 7.462 7.297 7.352 58,844 +0.01(+0.11%)
Sep 16, 2015 7.258 7.391 7.205 7.344 66,046 +0.14(+1.96%)
Sep 15, 2015 7.203 7.384 7.148 7.203 69,670 +0.04(+0.55%)
Sep 14, 2015 7.344 7.415 7.101 7.164 90,521 -0.24(-3.18%)
Sep 11, 2015 7.274 7.437 7.250 7.399 57,376 +0.05(+0.75%)
Sep 10, 2015 7.313 7.407 7.226 7.344 40,431 -0.01(-0.11%)
Sep 09, 2015 7.596 7.603 7.321 7.352 49,621 -0.15(-1.99%)
Sep 08, 2015 7.493 7.548 7.391 7.501 114,116 +0.14(+1.92%)
Sep 04, 2015 7.281 7.360 7.360 7.360 37,556 +0.02(+0.21%)
Sep 03, 2015 7.454 7.541 7.313 7.344 160,155 -0.05(-0.74%)
Sep 02, 2015 7.281 7.407 7.266 7.399 150,048 +0.16(+2.28%)
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.