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

L S I Industries (NQ: LYTS )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 11.78 11.97 11.68 11.80 208,732 +0.04(+0.33%)
Oct 28, 2005 11.55 11.76 11.45 11.76 158,800 +0.26(+2.28%)
Oct 27, 2005 12.14 12.14 11.50 11.50 164,251 -0.46(-3.84%)
Oct 26, 2005 11.86 12.27 11.78 11.96 209,236 +0.12(+1.00%)
Oct 25, 2005 11.76 11.89 11.65 11.84 162,679 +0.16(+1.40%)
Oct 24, 2005 11.40 11.69 11.40 11.68 89,498 +0.28(+2.42%)
Oct 21, 2005 11.28 11.61 11.28 11.40 127,390 +0.08(+0.70%)
Oct 20, 2005 11.89 11.95 11.16 11.32 135,932 -0.59(-4.96%)
Oct 19, 2005 11.52 11.97 11.09 11.91 338,666 +0.33(+2.83%)
Oct 18, 2005 11.81 11.94 11.07 11.59 265,263 -0.65(-5.31%)
Oct 17, 2005 11.83 12.24 11.81 12.23 202,526 +0.40(+3.38%)
Oct 14, 2005 11.67 12.07 11.66 11.83 284,326 +0.04(+0.33%)
Oct 13, 2005 12.15 12.35 11.69 11.80 252,384 -0.47(-3.85%)
Oct 12, 2005 12.18 12.40 11.64 12.27 186,472 +0.03(+0.21%)
Oct 11, 2005 12.37 12.50 12.24 12.24 229,731 -0.24(-1.89%)
Oct 10, 2005 12.43 12.58 12.01 12.48 177,896 +0.15(+1.20%)
Oct 07, 2005 12.39 12.41 12.27 12.33 114,181 -0.01(-0.08%)
Oct 06, 2005 12.12 13.08 11.59 12.34 360,176 +0.16(+1.29%)
Oct 05, 2005 12.27 12.35 11.88 12.18 225,376 -0.15(-1.22%)
Oct 04, 2005 12.41 12.46 12.24 12.33 155,875 -0.14(-1.16%)
Oct 03, 2005 12.56 12.63 12.20 12.48 223,851 +0.01(+0.11%)
Sep 30, 2005 12.43 12.56 12.24 12.46 241,770 +0.02(+0.16%)
Sep 29, 2005 12.07 12.45 12.07 12.44 185,548 +0.37(+3.04%)
Sep 28, 2005 12.12 12.29 11.82 12.08 290,386 -0.05(-0.38%)
Sep 27, 2005 12.33 12.33 12.02 12.12 367,027 -0.12(-1.02%)
Sep 26, 2005 12.17 12.45 12.15 12.25 198,196 +0.31(+2.58%)
Sep 23, 2005 11.94 12.06 11.55 11.94 137,278 +0.15(+1.28%)
Sep 22, 2005 11.79 12.07 11.32 11.79 250,478 +0.05(+0.45%)
Sep 21, 2005 11.80 12.18 11.70 11.74 244,992 -0.18(-1.54%)
Sep 20, 2005 11.80 12.33 11.68 11.92 360,679 +0.16(+1.34%)
Sep 19, 2005 11.86 11.90 11.34 11.76 480,264 -0.10(-0.83%)
Sep 16, 2005 11.97 11.98 11.83 11.86 511,958 -0.05(-0.44%)
Sep 15, 2005 11.18 12.01 11.18 11.91 863,203 +0.76(+6.82%)
Sep 14, 2005 11.04 11.25 11.00 11.15 236,726 +0.09(+0.77%)
Sep 13, 2005 11.28 11.32 10.92 11.07 169,375 -0.29(-2.54%)
Sep 12, 2005 11.01 11.38 10.57 11.36 224,783 +0.32(+2.91%)
Sep 09, 2005 11.14 11.14 10.40 11.03 424,048 -0.15(-1.35%)
Sep 08, 2005 11.35 11.45 11.02 11.19 706,647 -0.11(-0.93%)
Sep 07, 2005 10.86 11.32 10.75 11.29 487,859 +0.69(+6.50%)
Sep 06, 2005 9.840 10.78 9.840 10.60 660,308 +0.76(+7.73%)
Sep 02, 2005 9.906 9.945 9.834 9.840 87,146 -0.09(-0.92%)
Sep 01, 2005 9.972 10.02 9.886 9.932 210,378 -0.13(-1.30%)
Aug 31, 2005 9.991 10.06 9.860 10.06 279,477 +0.09(+0.92%)
Aug 30, 2005 9.840 10.08 9.644 9.972 186,120 +0.19(+1.95%)
Aug 29, 2005 9.670 9.939 9.644 9.781 239,460 +0.14(+1.43%)
Aug 26, 2005 9.834 10.09 9.316 9.644 226,993 -0.44(-4.36%)
Aug 25, 2005 10.10 10.23 9.978 10.08 538,579 +0.33(+3.36%)
Aug 24, 2005 9.801 9.840 9.624 9.755 59,887 +0.03(+0.34%)
Aug 23, 2005 9.847 10.00 9.709 9.722 90,399 -0.18(-1.85%)
Aug 22, 2005 9.749 9.932 9.676 9.906 140,933 +0.26(+2.65%)
Aug 19, 2005 9.486 9.840 9.486 9.650 51,602 +0.11(+1.17%)
Aug 18, 2005 9.578 9.722 9.309 9.539 58,329 -0.11(-1.16%)
Aug 17, 2005 9.184 9.709 9.066 9.650 92,590 +0.43(+4.62%)
Aug 16, 2005 9.683 9.834 9.125 9.224 107,857 -0.55(-5.64%)
Aug 15, 2005 9.716 9.814 9.657 9.775 73,943 +0.10(+1.09%)
Aug 12, 2005 9.768 9.808 9.486 9.670 75,095 -0.07(-0.74%)
Aug 11, 2005 9.814 9.840 9.539 9.742 158,728 +0.39(+4.14%)
Aug 10, 2005 9.532 9.755 9.263 9.355 48,918 -0.08(-0.83%)
Aug 09, 2005 9.519 9.624 9.388 9.434 32,024 -0.01(-0.07%)
Aug 08, 2005 9.539 9.611 9.414 9.440 44,423 -0.02(-0.21%)
Aug 05, 2005 9.709 9.709 9.381 9.460 65,109 -0.28(-2.83%)
Aug 04, 2005 9.709 9.755 9.578 9.736 52,890 +0.01(+0.13%)
Aug 03, 2005 9.900 9.900 9.722 9.722 41,453 -0.12(-1.20%)
Aug 02, 2005 9.840 9.906 9.814 9.840 53,328 +0.07(+0.74%)
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.