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

L S I Industries (NQ: LYTS )

15.88 +0.54 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 5.697 5.775 5.627 5.713 137,435 -0.10(-1.74%)
Jan 29, 2015 5.370 5.837 5.195 5.814 242,932 +0.58(+11.00%)
Jan 28, 2015 5.323 5.323 5.152 5.238 86,604 -0.05(-0.88%)
Jan 27, 2015 5.214 5.300 5.214 5.284 39,966 -0.01(-0.15%)
Jan 26, 2015 5.059 5.331 5.043 5.292 53,470 +0.23(+4.62%)
Jan 23, 2015 5.121 5.121 4.989 5.059 35,386 -0.04(-0.76%)
Jan 22, 2015 4.872 5.113 4.825 5.098 38,414 +0.27(+5.65%)
Jan 21, 2015 4.779 4.895 4.763 4.825 38,026 +0.02(+0.32%)
Jan 20, 2015 4.864 5.230 4.794 4.810 79,125 -0.04(-0.80%)
Jan 16, 2015 4.615 4.872 4.615 4.849 37,748 +0.21(+4.53%)
Jan 15, 2015 4.825 4.825 4.545 4.638 43,162 -0.19(-4.03%)
Jan 14, 2015 4.802 4.973 4.724 4.833 38,085 -0.01(-0.16%)
Jan 13, 2015 4.880 5.020 4.740 4.841 31,523 -0.02(-0.32%)
Jan 12, 2015 4.888 4.903 4.802 4.856 20,270 -0.02(-0.48%)
Jan 09, 2015 4.856 5.035 4.825 4.880 41,958 +0.02(+0.48%)
Jan 08, 2015 4.841 4.880 4.763 4.856 36,506 +0.06(+1.30%)
Jan 07, 2015 4.864 4.864 4.724 4.794 36,557 -0.02(-0.48%)
Jan 06, 2015 5.028 5.059 4.802 4.818 43,489 -0.18(-3.58%)
Jan 05, 2015 5.059 5.105 4.989 4.997 50,048 -0.10(-1.98%)
Jan 02, 2015 5.292 5.362 5.098 5.098 73,607 -0.19(-3.53%)
Dec 31, 2014 5.137 5.284 5.284 5.284 65,401 +0.13(+2.57%)
Dec 30, 2014 5.176 5.213 5.082 5.152 47,951 -0.02(-0.45%)
Dec 29, 2014 5.168 5.287 5.051 5.176 37,306 -0.02(-0.45%)
Dec 26, 2014 5.207 5.207 5.098 5.199 32,632 +0.03(+0.60%)
Dec 24, 2014 5.137 5.168 5.168 5.168 43,301 +0.06(+1.22%)
Dec 23, 2014 5.098 5.160 4.864 5.105 48,800 +0.05(+1.08%)
Dec 22, 2014 5.004 5.102 4.958 5.051 53,617 +0.07(+1.41%)
Dec 19, 2014 5.035 5.191 4.981 4.981 286,661 -0.07(-1.39%)
Dec 18, 2014 5.121 5.183 4.989 5.051 153,466 -0.01(-0.15%)
Dec 17, 2014 4.989 5.129 4.607 5.059 101,279 +0.06(+1.25%)
Dec 16, 2014 4.895 5.137 4.895 4.997 40,001 +0.11(+2.23%)
Dec 15, 2014 5.113 5.121 4.818 4.888 46,997 -0.17(-3.38%)
Dec 12, 2014 5.082 5.129 4.989 5.059 29,079 -0.11(-2.11%)
Dec 11, 2014 5.176 5.261 5.059 5.168 74,838 +0.04(+0.76%)
Dec 10, 2014 5.308 5.308 5.098 5.129 29,710 -0.22(-4.08%)
Dec 09, 2014 5.113 5.378 5.020 5.347 54,713 +0.17(+3.31%)
Dec 08, 2014 5.440 5.463 5.160 5.176 70,946 -0.29(-5.27%)
Dec 05, 2014 5.393 5.495 5.378 5.463 54,464 +0.06(+1.15%)
Dec 04, 2014 5.378 5.526 5.333 5.401 59,855 +0.01(+0.14%)
Dec 03, 2014 5.362 5.635 5.277 5.393 152,754 +0.09(+1.61%)
Dec 02, 2014 5.191 5.308 5.137 5.308 39,711 +0.12(+2.25%)
Dec 01, 2014 5.253 5.261 5.152 5.191 44,066 -0.05(-1.04%)
Nov 28, 2014 5.386 5.432 5.214 5.246 25,321 -0.13(-2.46%)
Nov 26, 2014 5.300 5.378 5.378 5.378 31,094 -0.02(-0.43%)
Nov 25, 2014 5.432 5.448 5.311 5.401 20,106 -0.04(-0.72%)
Nov 24, 2014 5.401 5.495 5.308 5.440 89,883 +0.06(+1.16%)
Nov 21, 2014 5.401 5.425 5.284 5.378 41,734 +0.08(+1.47%)
Nov 20, 2014 5.067 5.323 5.067 5.300 40,606 +0.19(+3.81%)
Nov 19, 2014 5.253 5.253 5.067 5.105 30,644 -0.19(-3.53%)
Nov 18, 2014 5.246 5.331 5.191 5.292 65,762 +0.05(+1.04%)
Nov 17, 2014 5.494 5.494 5.222 5.238 69,133 -0.26(-4.67%)
Nov 14, 2014 5.494 5.572 5.430 5.494 77,612 -0.01(-0.14%)
Nov 13, 2014 5.696 5.914 5.471 5.502 91,536 -0.21(-3.67%)
Nov 12, 2014 5.564 5.712 5.537 5.712 71,691 +0.10(+1.80%)
Nov 11, 2014 5.782 5.867 5.556 5.611 135,249 -0.17(-2.96%)
Nov 10, 2014 5.440 5.984 5.277 5.782 342,360 +0.28(+5.08%)
Nov 07, 2014 5.634 5.634 5.222 5.502 50,369 -0.13(-2.34%)
Nov 06, 2014 5.603 5.650 5.525 5.634 38,245 +0.04(+0.69%)
Nov 05, 2014 5.510 5.634 5.479 5.595 27,105 +0.05(+0.98%)
Nov 04, 2014 5.424 5.580 5.424 5.541 32,386 +0.08(+1.42%)
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.