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

L S I Industries (NQ: LYTS )

15.85 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 2.992 3.010 2.940 2.975 61,716 +0.02(+0.59%)
Apr 30, 2019 2.984 2.992 2.940 2.957 53,283 +0.00(+0.00%)
Apr 29, 2019 2.862 3.001 2.827 2.957 97,178 +0.10(+3.34%)
Apr 26, 2019 2.836 2.940 2.783 2.862 94,500 +0.00(+0.00%)
Apr 25, 2019 2.792 2.897 2.679 2.862 119,725 +0.04(+1.54%)
Apr 24, 2019 3.044 3.044 2.775 2.818 81,819 -0.20(-6.63%)
Apr 23, 2019 3.010 3.079 2.992 3.018 50,183 -0.01(-0.29%)
Apr 22, 2019 3.088 3.175 2.984 3.027 46,259 -0.03(-1.14%)
Apr 18, 2019 2.827 3.071 2.801 3.062 104,846 +0.26(+9.32%)
Apr 17, 2019 2.714 2.818 2.636 2.801 126,826 +0.08(+2.88%)
Apr 16, 2019 2.705 2.775 2.681 2.723 64,048 +0.03(+0.97%)
Apr 15, 2019 2.644 2.696 2.644 2.696 44,297 +0.06(+2.31%)
Apr 12, 2019 2.583 2.679 2.566 2.636 55,412 +0.03(+1.00%)
Apr 11, 2019 2.610 2.618 2.523 2.610 88,101 +0.01(+0.33%)
Apr 10, 2019 2.601 2.627 2.601 2.601 14,588 -0.02(-0.66%)
Apr 09, 2019 2.601 2.618 2.574 2.618 63,971 +0.01(+0.33%)
Apr 08, 2019 2.653 2.679 2.610 2.610 19,162 -0.03(-1.32%)
Apr 05, 2019 2.557 2.662 2.531 2.644 123,701 +0.11(+4.47%)
Apr 04, 2019 2.436 2.557 2.401 2.531 74,060 +0.10(+3.93%)
Apr 03, 2019 2.262 2.470 2.262 2.436 583,282 +0.18(+8.11%)
Apr 02, 2019 2.279 2.296 2.244 2.253 215,386 -0.01(-0.38%)
Apr 01, 2019 2.322 2.349 2.237 2.262 130,989 -0.03(-1.14%)
Mar 29, 2019 2.192 2.322 2.166 2.288 302,124 +0.09(+3.95%)
Mar 28, 2019 2.201 2.209 2.157 2.201 260,417 +0.02(+0.80%)
Mar 27, 2019 2.192 2.296 2.175 2.183 94,778 -0.03(-1.18%)
Mar 26, 2019 2.288 2.366 2.192 2.209 118,769 -0.05(-2.31%)
Mar 25, 2019 2.383 2.383 2.218 2.262 134,761 -0.10(-4.41%)
Mar 22, 2019 2.392 2.427 2.332 2.366 97,259 -0.04(-1.80%)
Mar 21, 2019 2.470 2.488 2.392 2.409 52,356 -0.03(-1.42%)
Mar 20, 2019 2.436 2.523 2.392 2.444 112,348 +0.02(+0.72%)
Mar 19, 2019 2.488 2.488 2.392 2.427 61,336 -0.02(-0.71%)
Mar 18, 2019 2.514 2.514 2.428 2.444 92,423 -0.07(-2.77%)
Mar 15, 2019 2.575 2.575 2.470 2.514 108,295 -0.03(-1.37%)
Mar 14, 2019 2.592 2.657 2.531 2.549 43,049 -0.04(-1.51%)
Mar 13, 2019 2.610 2.610 2.557 2.588 104,228 -0.00(-0.17%)
Mar 12, 2019 2.636 2.636 2.566 2.592 50,700 -0.05(-1.97%)
Mar 11, 2019 2.653 2.662 2.583 2.644 50,401 +0.00(+0.00%)
Mar 08, 2019 2.549 2.662 2.505 2.644 68,748 +0.10(+3.75%)
Mar 07, 2019 2.731 2.731 2.531 2.549 75,378 -0.03(-1.01%)
Mar 06, 2019 2.653 2.679 2.557 2.575 76,963 -0.05(-1.99%)
Mar 05, 2019 2.683 2.683 2.583 2.627 102,841 -0.07(-2.58%)
Mar 04, 2019 2.810 2.810 2.670 2.696 56,997 -0.08(-2.82%)
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.