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 (%)
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%)
Feb 01, 2018 6.570 6.727 6.529 6.529 126,076 -0.03(-0.50%)
Jan 31, 2018 6.827 6.986 6.529 6.562 178,556 -0.24(-3.52%)
Jan 30, 2018 6.843 6.930 6.703 6.802 140,277 -0.07(-1.08%)
Jan 29, 2018 6.612 7.025 6.604 6.876 112,773 +0.24(+3.61%)
Jan 26, 2018 6.860 6.860 6.570 6.637 140,392 -0.17(-2.55%)
Jan 25, 2018 5.884 6.818 5.884 6.810 389,761 +1.20(+21.35%)
Jan 24, 2018 5.752 5.752 5.546 5.612 126,360 -0.13(-2.30%)
Jan 23, 2018 5.670 5.761 5.579 5.744 46,050 +0.03(+0.58%)
Jan 22, 2018 5.827 5.827 5.628 5.711 59,681 -0.12(-2.12%)
Jan 19, 2018 5.661 5.860 5.661 5.835 89,026 +0.17(+3.07%)
Jan 18, 2018 5.678 5.736 5.537 5.661 69,267 -0.04(-0.72%)
Jan 17, 2018 5.818 5.934 5.653 5.703 96,931 -0.07(-1.15%)
Jan 16, 2018 5.785 5.951 5.628 5.769 109,465 +0.02(+0.29%)
Jan 12, 2018 5.752 5.752 5.752 0 -0.14(-2.38%)
Jan 11, 2018 5.653 5.909 5.628 5.893 75,865 +0.24(+4.24%)
Jan 10, 2018 5.727 5.917 5.603 5.653 104,871 -0.07(-1.16%)
Jan 09, 2018 5.909 5.937 5.711 5.719 96,758 -0.20(-3.35%)
Jan 08, 2018 5.984 6.078 5.918 5.918 46,010 -0.08(-1.38%)
Jan 05, 2018 6.066 6.091 5.975 6.000 93,688 -0.04(-0.68%)
Jan 04, 2018 5.670 6.203 5.653 6.042 234,960 +0.40(+7.03%)
Jan 03, 2018 5.620 5.744 5.595 5.645 36,900 +0.02(+0.29%)
Jan 02, 2018 5.686 5.801 5.595 5.628 68,182 -0.06(-1.02%)
Dec 29, 2017 5.686 5.686 5.686 0 -0.08(-1.43%)
Dec 28, 2017 5.595 5.860 5.569 5.769 157,940 +0.17(+3.10%)
Dec 27, 2017 5.603 5.781 5.554 5.595 70,279 -0.01(-0.15%)
Dec 26, 2017 5.703 5.777 5.579 5.603 98,752 -0.09(-1.60%)
Dec 22, 2017 5.827 5.963 5.694 5.694 54,274 -0.10(-1.71%)
Dec 21, 2017 5.769 5.886 5.761 5.794 90,729 +0.04(+0.72%)
Dec 20, 2017 5.785 5.860 5.711 5.752 129,818 -0.02(-0.43%)
Dec 19, 2017 5.951 6.033 5.744 5.777 82,434 -0.17(-2.78%)
Dec 18, 2017 5.951 6.190 5.884 5.942 121,907 -0.02(-0.28%)
Dec 15, 2017 5.719 6.075 5.696 5.959 220,577 +0.25(+4.34%)
Dec 14, 2017 5.843 5.975 5.645 5.711 114,765 -0.14(-2.40%)
Dec 13, 2017 5.645 5.906 5.628 5.851 162,159 +0.21(+3.81%)
Dec 12, 2017 5.546 5.777 5.488 5.637 204,644 +0.12(+2.10%)
Dec 11, 2017 5.380 5.537 5.372 5.521 87,296 +0.12(+2.30%)
Dec 08, 2017 5.455 5.542 5.356 5.397 104,810 -0.04(-0.76%)
Dec 07, 2017 5.463 5.561 5.389 5.438 80,124 +0.00(+0.00%)
Dec 06, 2017 5.446 5.637 5.372 5.438 119,209 +0.00(+0.00%)
Dec 05, 2017 5.504 5.603 5.413 5.438 78,884 -0.06(-1.05%)
Dec 04, 2017 5.554 5.554 5.488 5.496 103,617 -0.02(-0.45%)
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.