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

L S I Industries (NQ: LYTS )

14.94 -0.13 (-0.86%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 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 (%)
Jul 31, 2019 3.468 3.636 3.274 3.495 66,743 +0.01(+0.25%)
Jul 30, 2019 3.371 3.521 3.320 3.486 42,651 +0.23(+7.05%)
Jul 29, 2019 3.301 3.415 3.239 3.256 96,239 -0.05(-1.60%)
Jul 26, 2019 3.459 3.495 3.309 3.309 78,978 -0.13(-3.85%)
Jul 25, 2019 3.512 3.539 3.398 3.442 34,749 -0.04(-1.27%)
Jul 24, 2019 3.452 3.490 3.389 3.486 29,144 +0.10(+2.86%)
Jul 23, 2019 3.398 3.565 3.362 3.389 87,482 +0.00(+0.00%)
Jul 22, 2019 3.354 3.530 3.354 3.389 49,482 +0.01(+0.26%)
Jul 19, 2019 3.389 3.618 3.359 3.380 60,168 +0.02(+0.52%)
Jul 18, 2019 3.398 3.473 3.354 3.362 44,132 -0.04(-1.04%)
Jul 17, 2019 3.451 3.521 3.398 3.398 75,589 -0.05(-1.53%)
Jul 16, 2019 3.583 3.610 3.442 3.451 100,743 -0.13(-3.69%)
Jul 15, 2019 3.592 3.636 3.565 3.583 22,747 +0.01(+0.25%)
Jul 12, 2019 3.592 3.671 3.574 3.574 93,935 -0.01(-0.25%)
Jul 11, 2019 3.486 3.733 3.486 3.583 45,244 +0.09(+2.53%)
Jul 10, 2019 3.557 3.636 3.442 3.495 102,446 -0.02(-0.50%)
Jul 09, 2019 3.521 3.557 3.486 3.512 29,658 +0.01(+0.25%)
Jul 08, 2019 3.565 3.662 3.486 3.504 43,370 -0.09(-2.46%)
Jul 05, 2019 3.459 3.654 3.459 3.592 76,938 +0.13(+3.83%)
Jul 03, 2019 3.345 3.486 3.342 3.459 61,301 +0.13(+3.98%)
Jul 02, 2019 3.159 3.362 3.159 3.327 69,396 +0.12(+3.86%)
Jul 01, 2019 3.274 3.309 3.195 3.204 54,487 -0.02(-0.55%)
Jun 28, 2019 3.159 3.274 3.159 3.221 134,954 +0.08(+2.53%)
Jun 27, 2019 3.124 3.177 3.067 3.142 671,726 +0.04(+1.42%)
Jun 26, 2019 3.318 3.318 2.903 3.098 243,539 +0.04(+1.44%)
Jun 25, 2019 3.239 3.318 3.045 3.054 307,238 -0.19(-5.72%)
Jun 24, 2019 3.186 3.283 3.177 3.239 54,708 +0.04(+1.38%)
Jun 21, 2019 3.204 3.265 3.177 3.195 85,663 -0.03(-0.82%)
Jun 20, 2019 3.230 3.301 3.195 3.221 29,164 +0.03(+0.83%)
Jun 19, 2019 3.230 3.265 3.186 3.195 27,117 -0.04(-1.09%)
Jun 18, 2019 3.195 3.248 3.177 3.230 181,216 +0.05(+1.67%)
Jun 17, 2019 3.239 3.301 3.177 3.177 30,252 -0.11(-3.23%)
Jun 14, 2019 3.212 3.309 3.212 3.283 24,135 +0.05(+1.64%)
Jun 13, 2019 3.248 3.327 3.212 3.230 219,649 -0.01(-0.27%)
Jun 12, 2019 3.292 3.292 3.221 3.239 23,131 +0.00(+0.00%)
Jun 11, 2019 3.283 3.309 3.221 3.239 49,320 -0.01(-0.27%)
Jun 10, 2019 3.248 3.283 3.230 3.248 13,588 -0.01(-0.27%)
Jun 07, 2019 3.256 3.292 3.221 3.256 66,514 +0.04(+1.37%)
Jun 06, 2019 3.186 3.265 3.168 3.212 62,397 +0.03(+0.83%)
Jun 05, 2019 3.221 3.221 3.159 3.186 11,982 +0.03(+0.84%)
Jun 04, 2019 3.177 3.177 3.151 3.159 86,281 +0.00(+0.00%)
Jun 03, 2019 3.115 3.177 3.115 3.159 40,805 +0.04(+1.13%)
May 31, 2019 3.133 3.151 3.115 3.124 35,240 -0.02(-0.56%)
May 30, 2019 3.151 3.186 3.124 3.142 27,532 +0.03(+0.85%)
May 29, 2019 3.142 3.151 3.106 3.115 23,828 -0.02(-0.56%)
May 28, 2019 3.133 3.177 3.115 3.133 44,659 +0.01(+0.28%)
May 24, 2019 3.133 3.186 3.089 3.124 44,418 -0.05(-1.67%)
May 23, 2019 3.186 3.186 3.089 3.177 85,265 -0.01(-0.28%)
May 22, 2019 3.177 3.248 3.124 3.186 48,621 +0.04(+1.12%)
May 21, 2019 3.045 3.156 3.036 3.151 41,012 +0.11(+3.48%)
May 20, 2019 2.956 3.054 2.956 3.045 110,679 +0.00(+0.00%)
May 17, 2019 2.992 3.045 2.957 3.045 17,903 +0.06(+2.07%)
May 16, 2019 3.018 3.018 2.956 2.983 105,383 -0.04(-1.17%)
May 15, 2019 2.956 3.045 2.956 3.018 101,955 +0.04(+1.48%)
May 14, 2019 2.974 3.009 2.912 2.974 154,102 +0.03(+0.90%)
May 13, 2019 3.106 3.106 2.912 2.948 46,343 -0.16(-5.11%)
May 10, 2019 3.098 3.122 3.062 3.106 54,049 +0.02(+0.57%)
May 09, 2019 3.089 3.089 3.062 3.089 33,764 +0.03(+0.86%)
May 08, 2019 3.045 3.181 3.045 3.062 31,165 +0.02(+0.58%)
May 07, 2019 3.080 3.115 3.001 3.045 22,737 -0.04(-1.15%)
May 06, 2019 3.054 3.106 3.001 3.080 59,529 -0.04(-1.13%)
May 03, 2019 3.062 3.115 3.054 3.115 26,741 +0.09(+2.92%)
May 02, 2019 3.018 3.062 2.975 3.027 23,510 +0.05(+1.75%)
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.