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 (%)
Nov 29, 2019 4.911 4.956 4.857 4.893 26,855 -0.02(-0.37%)
Nov 27, 2019 4.947 4.956 4.830 4.911 25,412 -0.01(-0.18%)
Nov 26, 2019 4.920 4.956 4.866 4.920 36,120 +0.04(+0.74%)
Nov 25, 2019 4.740 4.908 4.740 4.884 41,232 +0.09(+1.88%)
Nov 22, 2019 4.803 4.884 4.776 4.794 17,755 -0.04(-0.75%)
Nov 21, 2019 4.812 4.875 4.722 4.830 32,237 -0.01(-0.19%)
Nov 20, 2019 4.776 4.956 4.767 4.839 76,706 +0.07(+1.51%)
Nov 19, 2019 4.785 4.848 4.758 4.767 26,341 -0.03(-0.56%)
Nov 18, 2019 4.731 4.830 4.731 4.794 38,709 +0.07(+1.53%)
Nov 15, 2019 4.911 4.911 4.686 4.722 35,067 -0.13(-2.60%)
Nov 14, 2019 4.902 4.946 4.815 4.848 40,958 -0.04(-0.73%)
Nov 13, 2019 4.687 4.902 4.687 4.884 60,807 +0.10(+2.05%)
Nov 12, 2019 4.955 5.044 4.736 4.786 67,513 -0.17(-3.42%)
Nov 11, 2019 4.875 4.955 4.831 4.955 42,453 +0.12(+2.40%)
Nov 08, 2019 4.982 4.982 4.786 4.839 62,833 -0.11(-2.17%)
Nov 07, 2019 5.071 5.073 4.911 4.946 100,916 -0.01(-0.18%)
Nov 06, 2019 4.714 4.991 4.589 4.955 266,354 +0.29(+6.32%)
Nov 05, 2019 4.723 4.741 4.634 4.661 23,706 -0.09(-1.88%)
Nov 04, 2019 4.643 4.759 4.625 4.750 52,852 +0.10(+2.11%)
Nov 01, 2019 4.687 4.759 4.634 4.652 41,441 +0.02(+0.39%)
Oct 31, 2019 4.509 4.634 4.491 4.634 60,931 +0.12(+2.57%)
Oct 30, 2019 4.571 4.634 4.491 4.518 39,038 -0.05(-1.17%)
Oct 29, 2019 4.643 4.736 4.571 4.571 21,155 -0.08(-1.73%)
Oct 28, 2019 4.705 4.759 4.625 4.652 26,414 -0.02(-0.38%)
Oct 25, 2019 4.518 4.732 4.509 4.670 57,681 +0.15(+3.36%)
Oct 24, 2019 4.545 4.553 4.464 4.518 82,244 -0.01(-0.20%)
Oct 23, 2019 4.616 4.777 4.518 4.527 88,894 -0.11(-2.31%)
Oct 22, 2019 4.821 4.848 4.634 4.634 59,075 -0.18(-3.71%)
Oct 21, 2019 4.839 4.884 4.762 4.812 75,196 +0.02(+0.37%)
Oct 18, 2019 4.848 4.911 4.733 4.794 58,577 -0.03(-0.56%)
Oct 17, 2019 4.616 4.866 4.602 4.821 134,885 +0.19(+4.05%)
Oct 16, 2019 4.571 4.643 4.518 4.634 35,841 +0.04(+0.78%)
Oct 15, 2019 4.598 4.616 4.580 4.598 7,929 +0.02(+0.39%)
Oct 14, 2019 4.589 4.630 4.545 4.580 62,626 +0.01(+0.20%)
Oct 11, 2019 4.562 4.705 4.553 4.571 52,529 +0.05(+1.19%)
Oct 10, 2019 4.598 4.678 4.518 4.518 57,535 -0.04(-0.98%)
Oct 09, 2019 4.437 4.661 4.420 4.562 70,199 +0.12(+2.82%)
Oct 08, 2019 4.482 4.527 4.428 4.437 34,080 -0.05(-1.19%)
Oct 07, 2019 4.464 4.527 4.420 4.491 73,491 +0.01(+0.20%)
Oct 04, 2019 4.446 4.500 4.437 4.482 44,577 +0.04(+1.01%)
Oct 03, 2019 4.330 4.491 4.330 4.437 98,671 +0.06(+1.43%)
Oct 02, 2019 4.420 4.437 4.286 4.375 140,780 -0.10(-2.20%)
Oct 01, 2019 4.661 4.796 4.455 4.473 69,651 -0.19(-4.02%)
Sep 30, 2019 4.527 4.714 4.469 4.661 111,889 +0.18(+3.98%)
Sep 27, 2019 4.420 4.580 4.375 4.482 66,642 +0.12(+2.66%)
Sep 26, 2019 4.553 4.617 4.366 4.366 41,609 -0.10(-2.20%)
Sep 25, 2019 4.330 4.518 4.330 4.464 36,684 +0.10(+2.25%)
Sep 24, 2019 4.661 4.848 4.366 4.366 361,004 -0.23(-5.05%)
Sep 23, 2019 4.459 4.661 4.440 4.598 73,982 +0.17(+3.83%)
Sep 20, 2019 4.393 4.518 4.393 4.428 65,410 -0.06(-1.39%)
Sep 19, 2019 4.357 4.562 4.321 4.491 53,201 +0.12(+2.65%)
Sep 18, 2019 4.464 4.491 4.348 4.375 42,190 -0.05(-1.21%)
Sep 17, 2019 4.357 4.500 4.348 4.428 99,831 +0.11(+2.48%)
Sep 16, 2019 4.250 4.548 4.187 4.321 120,342 +0.10(+2.33%)
Sep 13, 2019 4.152 4.303 4.152 4.223 93,410 +0.12(+2.83%)
Sep 12, 2019 4.152 4.212 4.045 4.107 232,806 +0.00(+0.00%)
Sep 11, 2019 4.089 4.178 4.045 4.107 43,786 -0.01(-0.22%)
Sep 10, 2019 4.134 4.285 3.866 4.116 180,801 +0.05(+1.32%)
Sep 09, 2019 4.018 4.089 3.866 4.062 361,041 +0.00(+0.00%)
Sep 06, 2019 4.009 4.161 3.973 4.062 74,930 -0.10(-2.36%)
Sep 05, 2019 4.107 4.357 4.094 4.161 106,995 +0.05(+1.30%)
Sep 04, 2019 4.018 4.214 3.995 4.107 70,043 +0.12(+2.91%)
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.