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 (%)
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%)
Sep 01, 2015 7.344 7.493 7.211 7.234 148,612 -0.22(-2.95%)
Aug 31, 2015 7.305 7.462 7.289 7.454 233,107 +0.16(+2.15%)
Aug 28, 2015 7.148 7.329 6.999 7.297 123,914 +0.10(+1.42%)
Aug 27, 2015 7.226 7.391 7.132 7.195 189,994 +0.03(+0.44%)
Aug 26, 2015 7.046 7.164 6.897 7.164 145,975 +0.28(+4.10%)
Aug 25, 2015 7.109 7.179 6.850 6.882 187,302 -0.04(-0.57%)
Aug 24, 2015 7.046 7.234 6.882 6.921 173,462 -0.21(-2.96%)
Aug 21, 2015 6.843 7.148 6.843 7.132 167,429 +0.11(+1.56%)
Aug 20, 2015 7.093 7.414 6.764 7.023 83,392 +0.09(+1.36%)
Aug 19, 2015 7.023 7.038 6.882 6.929 55,290 -0.16(-2.21%)
Aug 18, 2015 7.187 7.187 7.032 7.085 69,661 -0.16(-2.16%)
Aug 17, 2015 7.438 7.508 7.062 7.242 77,967 -0.22(-2.94%)
Aug 14, 2015 7.211 7.532 6.952 7.461 194,525 +0.20(+2.80%)
Aug 13, 2015 7.117 7.359 6.850 7.258 285,296 +0.19(+2.66%)
Aug 12, 2015 6.780 7.117 6.670 7.070 159,350 +0.29(+4.27%)
Aug 11, 2015 7.602 7.645 6.659 6.780 508,665 -0.86(-11.27%)
Aug 10, 2015 7.602 7.774 7.602 7.641 103,379 +0.00(+0.00%)
Aug 07, 2015 7.704 7.813 7.625 7.641 83,386 -0.12(-1.51%)
Aug 06, 2015 7.610 7.829 7.571 7.759 122,887 +0.19(+2.48%)
Aug 05, 2015 7.680 7.884 7.555 7.571 139,106 -0.09(-1.12%)
Aug 04, 2015 7.657 7.829 7.571 7.657 97,174 -0.02(-0.31%)
Aug 03, 2015 7.688 7.798 7.524 7.680 166,328 -0.12(-1.51%)
Jul 31, 2015 7.610 7.829 7.273 7.798 157,475 +0.14(+1.84%)
Jul 30, 2015 7.532 7.704 7.461 7.657 79,304 +0.07(+0.93%)
Jul 29, 2015 7.665 7.766 7.563 7.586 51,393 -0.11(-1.42%)
Jul 28, 2015 7.727 7.892 7.532 7.696 122,587 -0.02(-0.30%)
Jul 27, 2015 7.806 7.915 7.477 7.719 202,922 -0.21(-2.67%)
Jul 24, 2015 8.095 8.119 7.931 7.931 155,310 -0.20(-2.50%)
Jul 23, 2015 8.205 8.205 8.072 8.134 183,225 -0.03(-0.38%)
Jul 22, 2015 8.142 8.205 8.127 8.166 214,995 +0.03(+0.39%)
Jul 21, 2015 8.174 8.181 8.087 8.134 166,016 +0.03(+0.39%)
Jul 20, 2015 7.915 8.205 7.884 8.103 276,068 +0.28(+3.60%)
Jul 17, 2015 7.790 7.868 7.759 7.821 427,191 +0.05(+0.71%)
Jul 16, 2015 7.900 7.900 7.696 7.766 209,130 -0.05(-0.70%)
Jul 15, 2015 7.759 8.017 7.712 7.821 217,852 +0.12(+1.52%)
Jul 14, 2015 7.696 7.735 7.571 7.704 189,501 +0.02(+0.31%)
Jul 13, 2015 7.281 7.696 7.281 7.680 168,467 +0.47(+6.51%)
Jul 10, 2015 7.203 7.336 7.203 7.211 205,616 +0.08(+1.10%)
Jul 09, 2015 7.250 7.340 7.132 7.132 245,206 -0.04(-0.55%)
Jul 08, 2015 7.140 7.359 7.140 7.171 534,237 -0.01(-0.11%)
Jul 07, 2015 7.148 7.250 7.124 7.179 66,816 +0.02(+0.22%)
Jul 06, 2015 7.093 7.195 6.984 7.164 122,228 -0.01(-0.11%)
Jul 02, 2015 7.359 7.171 7.171 7.171 61,054 -0.18(-2.45%)
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.