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

L S I Industries (NQ: LYTS )

20.35 +1.23 (+6.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2019 4.534 4.721 4.475 4.668 111,717 +0.18(+3.98%)
Sep 27, 2019 4.426 4.587 4.382 4.489 66,539 +0.12(+2.66%)
Sep 26, 2019 4.560 4.624 4.373 4.373 41,545 -0.10(-2.20%)
Sep 25, 2019 4.337 4.525 4.337 4.471 36,628 +0.10(+2.25%)
Sep 24, 2019 4.668 4.856 4.373 4.373 360,449 -0.23(-5.05%)
Sep 23, 2019 4.466 4.668 4.447 4.605 73,869 +0.17(+3.83%)
Sep 20, 2019 4.399 4.525 4.399 4.435 65,309 -0.06(-1.39%)
Sep 19, 2019 4.364 4.569 4.327 4.498 53,119 +0.12(+2.65%)
Sep 18, 2019 4.471 4.498 4.355 4.382 42,125 -0.05(-1.21%)
Sep 17, 2019 4.364 4.507 4.355 4.435 99,677 +0.11(+2.48%)
Sep 16, 2019 4.256 4.555 4.194 4.328 120,157 +0.10(+2.33%)
Sep 13, 2019 4.158 4.310 4.158 4.230 93,267 +0.12(+2.83%)
Sep 12, 2019 4.158 4.219 4.051 4.113 232,448 +0.00(+0.00%)
Sep 11, 2019 4.095 4.185 4.051 4.113 43,719 -0.01(-0.22%)
Sep 10, 2019 4.140 4.292 3.872 4.122 180,523 +0.05(+1.32%)
Sep 09, 2019 4.024 4.095 3.872 4.069 360,486 +0.00(+0.00%)
Sep 06, 2019 4.015 4.167 3.979 4.069 74,815 -0.10(-2.36%)
Sep 05, 2019 4.113 4.364 4.101 4.167 106,831 +0.05(+1.30%)
Sep 04, 2019 4.024 4.221 4.002 4.113 69,936 +0.12(+2.91%)
Sep 03, 2019 3.872 4.042 3.863 3.997 44,496 +0.00(+0.00%)
Aug 30, 2019 3.961 4.176 3.805 3.997 81,301 +0.17(+4.44%)
Aug 29, 2019 3.942 4.128 3.801 3.827 93,657 -0.04(-0.92%)
Aug 28, 2019 3.633 4.393 3.633 3.863 197,978 +0.19(+5.30%)
Aug 27, 2019 3.730 3.818 3.589 3.668 36,367 -0.10(-2.58%)
Aug 26, 2019 3.756 3.863 3.677 3.765 66,789 +0.09(+2.40%)
Aug 23, 2019 3.606 3.933 3.606 3.677 36,430 -0.05(-1.42%)
Aug 22, 2019 3.571 3.871 3.505 3.730 196,314 +0.34(+10.18%)
Aug 21, 2019 3.412 3.562 3.306 3.385 74,734 -0.09(-2.54%)
Aug 20, 2019 3.536 3.562 3.447 3.474 35,165 +0.00(+0.00%)
Aug 19, 2019 3.536 3.730 3.432 3.474 28,588 +0.01(+0.26%)
Aug 16, 2019 3.421 3.562 3.394 3.465 31,678 +0.02(+0.51%)
Aug 15, 2019 3.544 3.544 3.429 3.447 23,180 -0.03(-0.76%)
Aug 14, 2019 3.756 3.756 3.456 3.474 11,301 -0.13(-3.68%)
Aug 13, 2019 3.650 3.783 3.509 3.606 34,471 -0.04(-0.97%)
Aug 12, 2019 3.642 3.774 3.580 3.642 10,285 +0.02(+0.49%)
Aug 09, 2019 3.871 3.907 3.562 3.624 34,846 -0.07(-1.91%)
Aug 08, 2019 3.615 3.801 3.562 3.695 45,094 +0.16(+4.50%)
Aug 07, 2019 3.544 3.642 3.385 3.536 62,563 -0.03(-0.74%)
Aug 06, 2019 3.597 3.686 3.553 3.562 71,564 -0.01(-0.25%)
Aug 05, 2019 3.739 3.756 3.536 3.571 68,529 -0.05(-1.46%)
Aug 02, 2019 3.580 3.633 3.509 3.624 47,517 +0.06(+1.74%)
Aug 01, 2019 3.491 4.066 3.438 3.562 122,320 +0.06(+1.77%)
Jul 31, 2019 3.474 3.642 3.279 3.500 66,640 +0.01(+0.25%)
Jul 30, 2019 3.376 3.527 3.325 3.491 42,586 +0.23(+7.05%)
Jul 29, 2019 3.306 3.421 3.244 3.262 96,091 -0.05(-1.60%)
Jul 26, 2019 3.465 3.500 3.315 3.315 78,857 -0.13(-3.85%)
Jul 25, 2019 3.518 3.544 3.403 3.447 34,696 -0.04(-1.27%)
Jul 24, 2019 3.457 3.496 3.394 3.491 29,100 +0.10(+2.86%)
Jul 23, 2019 3.403 3.571 3.368 3.394 87,348 +0.00(+0.00%)
Jul 22, 2019 3.359 3.536 3.359 3.394 49,406 +0.01(+0.26%)
Jul 19, 2019 3.394 3.624 3.364 3.385 60,076 +0.02(+0.53%)
Jul 18, 2019 3.403 3.478 3.359 3.368 44,064 -0.04(-1.04%)
Jul 17, 2019 3.456 3.527 3.403 3.403 75,473 -0.05(-1.53%)
Jul 16, 2019 3.589 3.615 3.447 3.456 100,588 -0.13(-3.69%)
Jul 15, 2019 3.597 3.642 3.571 3.589 22,712 +0.01(+0.25%)
Jul 12, 2019 3.597 3.677 3.580 3.580 93,791 -0.01(-0.25%)
Jul 11, 2019 3.491 3.739 3.491 3.589 45,174 +0.09(+2.53%)
Jul 10, 2019 3.562 3.642 3.447 3.500 102,289 -0.02(-0.50%)
Jul 09, 2019 3.527 3.562 3.491 3.518 29,612 +0.01(+0.25%)
Jul 08, 2019 3.571 3.668 3.491 3.509 43,303 -0.09(-2.46%)
Jul 05, 2019 3.465 3.659 3.465 3.597 76,820 +0.13(+3.83%)
Jul 03, 2019 3.350 3.491 3.347 3.465 61,207 +0.13(+3.98%)
Jul 02, 2019 3.164 3.368 3.164 3.332 69,290 +0.12(+3.86%)
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.