Skip to main content
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 (%)
Aug 31, 2017 4.537 4.693 4.496 4.669 131,273 +0.17(+3.83%)
Aug 30, 2017 4.488 4.545 4.463 4.496 176,349 -0.01(-0.18%)
Aug 29, 2017 4.496 4.545 4.472 4.504 187,488 -0.01(-0.18%)
Aug 28, 2017 4.652 4.664 4.472 4.513 155,194 -0.09(-1.96%)
Aug 25, 2017 4.636 4.685 4.587 4.603 212,320 -0.03(-0.71%)
Aug 24, 2017 4.619 4.669 4.603 4.636 152,316 +0.05(+1.07%)
Aug 23, 2017 4.538 4.627 4.538 4.587 121,926 -0.01(-0.18%)
Aug 22, 2017 4.603 4.627 4.551 4.595 203,304 +0.02(+0.53%)
Aug 21, 2017 4.830 4.879 4.456 4.570 332,816 -0.29(-6.02%)
Aug 18, 2017 4.692 4.952 4.692 4.863 146,349 +0.05(+1.01%)
Aug 17, 2017 4.448 4.993 4.058 4.814 204,060 +0.23(+4.96%)
Aug 16, 2017 4.652 4.823 4.587 4.587 70,279 -0.07(-1.57%)
Aug 15, 2017 4.676 4.717 4.619 4.660 160,591 +0.01(+0.17%)
Aug 14, 2017 4.489 4.684 4.489 4.652 167,708 +0.11(+2.51%)
Aug 11, 2017 4.562 4.635 4.432 4.538 113,700 -0.02(-0.53%)
Aug 10, 2017 4.749 4.757 4.562 4.562 106,111 -0.20(-4.10%)
Aug 09, 2017 4.839 4.912 4.717 4.757 162,289 -0.12(-2.50%)
Aug 08, 2017 4.887 4.993 4.842 4.879 275,067 -0.05(-0.99%)
Aug 07, 2017 5.074 5.107 4.737 4.928 232,104 -0.24(-4.57%)
Aug 04, 2017 6.132 6.132 5.042 5.164 766,532 -1.06(-16.99%)
Aug 03, 2017 6.254 6.254 6.123 6.221 99,610 -0.03(-0.52%)
Aug 02, 2017 6.725 6.725 6.148 6.254 264,083 -0.50(-7.35%)
Aug 01, 2017 6.831 6.920 6.685 6.750 192,457 -0.06(-0.84%)
Jul 31, 2017 6.935 6.807 6.807 60,812 -0.05(-0.71%)
Jul 28, 2017 6.668 6.872 6.667 6.855 81,266 +0.19(+2.80%)
Jul 27, 2017 6.823 6.977 6.636 6.668 215,977 -0.15(-2.26%)
Jul 26, 2017 7.034 7.034 6.790 6.823 119,090 -0.16(-2.33%)
Jul 25, 2017 7.197 7.278 6.961 6.985 148,869 -0.19(-2.61%)
Jul 24, 2017 7.238 7.262 7.099 7.173 32,044 -0.04(-0.56%)
Jul 21, 2017 7.384 7.384 7.197 7.213 168,614 -0.12(-1.66%)
Jul 20, 2017 7.416 7.425 7.294 7.335 35,610 -0.03(-0.44%)
Jul 19, 2017 7.327 7.465 7.327 7.368 34,721 +0.04(+0.55%)
Jul 18, 2017 7.278 7.368 7.205 7.327 51,382 -0.01(-0.11%)
Jul 17, 2017 7.327 7.457 7.303 7.335 64,318 -0.01(-0.11%)
Jul 14, 2017 7.229 7.416 7.221 7.343 48,286 +0.09(+1.23%)
Jul 13, 2017 7.156 7.270 7.083 7.254 49,080 +0.09(+1.25%)
Jul 12, 2017 7.140 7.392 7.140 7.164 114,670 +0.05(+0.69%)
Jul 11, 2017 7.148 7.156 7.075 7.116 32,279 -0.07(-0.91%)
Jul 10, 2017 7.189 7.262 7.042 7.181 113,165 -0.03(-0.45%)
Jul 07, 2017 7.278 7.319 7.181 7.213 47,117 -0.03(-0.45%)
Jul 06, 2017 7.221 7.311 7.205 7.246 35,073 -0.05(-0.67%)
Jul 05, 2017 7.376 7.376 7.205 7.294 42,706 -0.12(-1.64%)
Jul 03, 2017 7.376 7.538 7.376 7.416 18,392 +0.06(+0.77%)
Jun 30, 2017 7.490 7.518 7.286 7.360 50,028 -0.09(-1.20%)
Jun 29, 2017 7.571 7.725 7.425 7.449 138,274 -0.07(-0.87%)
Jun 28, 2017 7.343 7.652 7.319 7.514 79,022 +0.18(+2.44%)
Jun 27, 2017 7.164 7.441 7.093 7.335 80,982 +0.19(+2.62%)
Jun 26, 2017 7.107 7.197 7.067 7.148 73,997 +0.02(+0.34%)
Jun 23, 2017 7.124 504,217 +0.13(+1.86%)
Jun 22, 2017 7.059 7.233 6.863 6.994 233,536 -0.06(-0.81%)
Jun 21, 2017 7.327 7.343 7.034 7.051 58,920 -0.28(-3.88%)
Jun 20, 2017 7.351 7.425 7.303 7.335 37,958 -0.07(-0.99%)
Jun 19, 2017 7.400 7.465 7.278 7.408 48,782 +0.02(+0.33%)
Jun 16, 2017 7.473 7.543 7.327 7.384 122,284 -0.16(-2.16%)
Jun 15, 2017 7.303 7.644 7.303 7.547 54,505 +0.16(+2.20%)
Jun 14, 2017 7.408 7.490 7.246 7.384 38,933 +0.01(+0.11%)
Jun 13, 2017 7.457 7.490 7.294 7.376 54,875 -0.07(-0.87%)
Jun 12, 2017 7.595 7.758 7.400 7.441 63,837 -0.15(-2.03%)
Jun 09, 2017 7.473 7.644 7.473 7.595 86,976 +0.11(+1.52%)
Jun 08, 2017 7.164 7.490 7.164 7.482 51,966 +0.29(+4.07%)
Jun 07, 2017 7.303 7.311 7.099 7.189 77,306 +0.01(+0.11%)
Jun 06, 2017 7.116 7.205 7.018 7.181 96,932 -0.02(-0.23%)
Jun 05, 2017 7.286 7.416 7.156 7.197 52,704 -0.13(-1.78%)
Jun 02, 2017 7.270 7.482 7.270 7.327 74,300 -0.01(-0.11%)
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.