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, 2016 7.067 7.067 6.859 6.875 343,589 -0.25(-3.48%)
Oct 28, 2016 6.923 7.131 6.907 7.123 306,051 +0.06(+0.79%)
Oct 27, 2016 8.314 8.314 7.011 7.067 827,181 -1.25(-15.00%)
Oct 26, 2016 8.426 8.474 8.011 8.314 51,588 -0.16(-1.89%)
Oct 25, 2016 8.498 8.602 8.458 8.474 68,106 -0.16(-1.85%)
Oct 24, 2016 8.682 8.794 8.130 8.634 70,172 +0.04(+0.47%)
Oct 21, 2016 8.338 8.610 8.338 8.594 57,668 +0.18(+2.09%)
Oct 20, 2016 8.538 8.538 8.370 8.418 49,870 -0.14(-1.68%)
Oct 19, 2016 8.530 8.618 8.418 8.562 70,317 +0.04(+0.47%)
Oct 18, 2016 8.594 8.634 8.418 8.522 32,405 -0.02(-0.28%)
Oct 17, 2016 8.426 8.578 8.346 8.546 111,470 +0.06(+0.75%)
Oct 14, 2016 8.426 8.514 8.298 8.482 40,367 +0.07(+0.86%)
Oct 13, 2016 8.394 8.450 8.250 8.410 100,175 -0.04(-0.47%)
Oct 12, 2016 8.434 8.506 8.306 8.450 35,997 +0.05(+0.57%)
Oct 11, 2016 8.570 8.570 8.369 8.402 56,823 -0.17(-1.96%)
Oct 10, 2016 8.330 8.626 8.330 8.570 67,756 +0.26(+3.08%)
Oct 07, 2016 8.474 8.474 8.306 8.314 35,170 -0.15(-1.79%)
Oct 06, 2016 8.442 8.498 8.378 8.466 58,392 +0.04(+0.47%)
Oct 05, 2016 8.402 8.698 8.290 8.426 289,736 +0.00(+0.00%)
Oct 04, 2016 8.714 8.714 7.995 8.426 231,003 -0.29(-3.30%)
Oct 03, 2016 8.978 8.978 8.698 8.714 118,877 -0.26(-2.94%)
Sep 30, 2016 8.962 9.234 8.906 8.978 184,689 +0.02(+0.27%)
Sep 29, 2016 8.954 9.161 8.914 8.954 1,258,136 +0.10(+1.08%)
Sep 28, 2016 8.594 8.874 8.482 8.858 262,196 +0.18(+2.12%)
Sep 27, 2016 8.842 8.842 8.562 8.674 162,750 -0.14(-1.63%)
Sep 26, 2016 8.498 9.082 8.498 8.818 306,307 +0.46(+5.55%)
Sep 23, 2016 8.306 8.402 8.068 8.354 127,932 +0.30(+3.67%)
Sep 22, 2016 7.819 8.066 7.763 8.059 65,119 +0.32(+4.13%)
Sep 21, 2016 7.803 7.803 7.627 7.739 54,914 -0.03(-0.41%)
Sep 20, 2016 7.955 7.955 7.747 7.771 92,973 -0.10(-1.32%)
Sep 19, 2016 7.803 7.947 7.787 7.875 50,789 +0.14(+1.86%)
Sep 16, 2016 7.843 7.923 7.707 7.731 130,226 -0.08(-1.02%)
Sep 15, 2016 7.731 7.859 7.731 7.811 44,416 +0.10(+1.24%)
Sep 14, 2016 7.587 7.755 7.523 7.715 196,427 +0.12(+1.58%)
Sep 13, 2016 7.763 7.907 7.595 7.595 102,431 -0.30(-3.75%)
Sep 12, 2016 7.859 7.899 7.675 7.891 62,531 +0.05(+0.61%)
Sep 09, 2016 8.338 8.394 7.827 7.843 105,930 -0.61(-7.19%)
Sep 08, 2016 9.042 9.042 8.322 8.450 186,652 +0.31(+3.83%)
Sep 07, 2016 8.162 8.258 8.090 8.138 85,445 +0.00(+0.00%)
Sep 06, 2016 8.178 8.194 8.059 8.138 92,641 +0.00(+0.00%)
Sep 02, 2016 8.146 8.138 8.138 8.138 48,658 +0.03(+0.39%)
Sep 01, 2016 8.114 8.138 7.931 8.106 82,935 +0.01(+0.10%)
Aug 31, 2016 8.242 8.282 7.987 8.098 184,027 -0.10(-1.27%)
Aug 30, 2016 7.931 8.210 7.907 8.202 105,010 +0.29(+3.64%)
Aug 29, 2016 8.066 8.090 7.851 7.915 72,590 -0.11(-1.39%)
Aug 26, 2016 8.074 8.210 7.891 8.027 101,597 +0.01(+0.10%)
Aug 25, 2016 7.803 8.274 7.699 8.019 384,026 +0.30(+3.83%)
Aug 24, 2016 7.818 7.818 7.659 7.723 170,221 -0.05(-0.61%)
Aug 23, 2016 7.619 7.810 7.619 7.770 55,565 +0.14(+1.88%)
Aug 22, 2016 7.794 7.874 7.580 7.627 275,070 -0.17(-2.14%)
Aug 19, 2016 8.200 8.200 7.739 7.794 272,606 -0.41(-4.95%)
Aug 18, 2016 8.598 8.669 8.010 8.200 119,762 -0.52(-6.02%)
Aug 17, 2016 8.781 8.781 8.669 8.725 50,115 -0.04(-0.45%)
Aug 16, 2016 8.693 8.828 8.621 8.765 55,893 +0.05(+0.55%)
Aug 15, 2016 8.765 8.781 8.621 8.717 66,596 -0.02(-0.18%)
Aug 12, 2016 8.757 8.781 8.701 8.733 41,158 -0.04(-0.45%)
Aug 11, 2016 8.828 8.836 8.685 8.773 47,496 -0.04(-0.45%)
Aug 10, 2016 8.820 8.828 8.669 8.812 52,372 +0.00(+0.00%)
Aug 09, 2016 8.828 8.940 8.804 8.812 50,997 -0.02(-0.18%)
Aug 08, 2016 8.995 8.995 8.693 8.828 53,114 +0.13(+1.46%)
Aug 05, 2016 8.765 8.820 8.661 8.701 108,079 -0.02(-0.18%)
Aug 04, 2016 8.741 8.749 8.637 8.717 194,396 +0.00(+0.00%)
Aug 03, 2016 8.733 8.804 8.685 8.717 75,311 -0.01(-0.09%)
Aug 02, 2016 8.773 8.916 8.669 8.725 91,363 -0.03(-0.36%)
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.