Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

14.83 -0.38 (-2.50%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 13, 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, 2018 4.378 4.378 4.378 0 +0.05(+1.17%)
Aug 30, 2018 4.420 4.420 4.302 4.327 129,806 -0.08(-1.92%)
Aug 29, 2018 4.471 4.471 4.386 4.412 193,322 -0.03(-0.57%)
Aug 28, 2018 4.513 4.544 4.420 4.437 66,352 -0.08(-1.69%)
Aug 27, 2018 4.530 4.606 4.488 4.513 59,480 -0.03(-0.75%)
Aug 24, 2018 4.564 4.640 4.479 4.547 174,661 +0.02(+0.37%)
Aug 23, 2018 4.547 4.690 4.522 4.530 110,916 +0.00(+0.00%)
Aug 22, 2018 4.497 4.690 4.497 4.530 186,907 +0.01(+0.19%)
Aug 21, 2018 4.530 4.606 4.488 4.522 195,231 +0.05(+1.13%)
Aug 20, 2018 4.379 4.547 4.346 4.472 274,812 +0.15(+3.50%)
Aug 17, 2018 4.203 4.463 4.077 4.321 284,286 +0.18(+4.25%)
Aug 16, 2018 3.524 4.271 3.524 4.144 912,105 +0.62(+17.62%)
Aug 15, 2018 3.750 3.800 3.473 3.524 189,154 -0.25(-6.67%)
Aug 14, 2018 3.717 3.859 3.717 3.775 119,482 +0.04(+1.12%)
Aug 13, 2018 3.792 3.792 3.700 3.733 97,792 -0.06(-1.55%)
Aug 10, 2018 3.809 3.859 3.750 3.792 124,203 -0.04(-1.09%)
Aug 09, 2018 4.019 4.052 3.813 3.834 205,453 -0.20(-4.99%)
Aug 08, 2018 4.077 4.102 4.002 4.035 81,900 -0.05(-1.23%)
Aug 07, 2018 4.060 4.128 4.027 4.086 97,985 +0.02(+0.41%)
Aug 06, 2018 3.993 4.111 3.993 4.069 73,958 +0.07(+1.68%)
Aug 03, 2018 4.019 4.077 3.943 4.002 94,404 -0.03(-0.63%)
Aug 02, 2018 4.086 4.086 3.893 4.027 111,953 -0.09(-2.24%)
Aug 01, 2018 4.102 4.119 4.044 4.119 68,043 +0.02(+0.41%)
Jul 31, 2018 4.044 4.170 4.035 4.102 67,688 +0.06(+1.45%)
Jul 30, 2018 4.144 4.182 4.027 4.044 140,128 -0.05(-1.23%)
Jul 27, 2018 4.153 4.178 4.086 4.094 126,945 -0.02(-0.41%)
Jul 26, 2018 4.186 4.077 4.111 101,011 -0.01(-0.20%)
Jul 25, 2018 4.195 4.270 4.073 4.119 131,890 -0.10(-2.39%)
Jul 24, 2018 4.413 4.211 4.220 177,289 -0.14(-3.27%)
Jul 23, 2018 4.379 4.430 4.362 4.362 57,021 -0.04(-0.95%)
Jul 20, 2018 4.463 4.488 4.396 4.404 70,030 -0.06(-1.32%)
Jul 19, 2018 4.421 4.539 4.405 4.463 37,196 +0.03(+0.57%)
Jul 18, 2018 4.446 4.463 4.388 4.438 52,296 -0.01(-0.19%)
Jul 17, 2018 4.421 4.472 4.413 4.446 63,181 +0.00(+0.00%)
Jul 16, 2018 4.522 4.522 4.379 4.446 178,909 -0.07(-1.49%)
Jul 13, 2018 4.505 4.614 4.480 4.514 89,171 +0.02(+0.37%)
Jul 12, 2018 4.488 4.547 4.404 4.497 58,052 +0.03(+0.75%)
Jul 11, 2018 4.623 4.648 4.446 4.463 83,409 -0.22(-4.66%)
Jul 10, 2018 4.681 4.727 4.606 4.681 94,231 +0.00(+0.00%)
Jul 09, 2018 4.706 4.753 4.606 4.681 110,406 -0.03(-0.71%)
Jul 06, 2018 4.774 4.555 4.715 143,724 +0.07(+1.44%)
Jul 05, 2018 4.463 4.690 4.446 4.648 122,729 +0.20(+4.53%)
Jul 03, 2018 4.446 4.446 4.446 0 -0.09(-2.03%)
Jul 02, 2018 4.446 4.589 4.405 4.539 177,610 +0.06(+1.31%)
Jun 29, 2018 4.446 4.564 4.371 4.480 214,239 +0.05(+1.14%)
Jun 28, 2018 4.463 4.497 4.388 4.430 268,843 -0.04(-0.94%)
Jun 27, 2018 4.497 4.667 4.413 4.472 313,320 -0.05(-1.11%)
Jun 26, 2018 4.304 4.597 4.237 4.522 808,758 +0.22(+5.07%)
Jun 25, 2018 4.312 4.379 4.119 4.304 757,267 +0.01(+0.20%)
Jun 22, 2018 4.329 4.404 4.287 4.295 3,471,633 -0.03(-0.58%)
Jun 21, 2018 4.446 4.476 4.321 4.321 230,041 -0.12(-2.65%)
Jun 20, 2018 4.530 4.555 4.413 4.438 179,030 -0.10(-2.22%)
Jun 19, 2018 4.438 4.597 4.362 4.539 266,430 +0.06(+1.31%)
Jun 18, 2018 4.472 4.519 4.438 4.480 117,869 -0.01(-0.19%)
Jun 15, 2018 4.530 4.463 4.488 166,408 +0.03(+0.56%)
Jun 14, 2018 4.497 4.530 4.413 4.463 159,492 -0.03(-0.75%)
Jun 13, 2018 4.522 4.572 4.472 4.497 117,350 -0.04(-0.92%)
Jun 12, 2018 4.639 4.656 4.505 4.539 194,591 -0.08(-1.82%)
Jun 11, 2018 4.614 4.648 4.597 4.623 197,498 +0.02(+0.36%)
Jun 08, 2018 4.748 4.782 4.572 4.606 218,647 -0.15(-3.17%)
Jun 07, 2018 4.824 4.831 4.748 4.757 96,311 -0.05(-1.05%)
Jun 06, 2018 4.782 4.866 4.740 4.807 165,759 +0.01(+0.17%)
Jun 05, 2018 4.723 4.832 4.681 4.799 163,566 +0.06(+1.24%)
Jun 04, 2018 4.639 4.883 4.597 4.740 125,665 +0.11(+2.36%)
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.