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

L S I Industries (NQ: LYTS )

15.49 -0.20 (-1.24%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 30, 2020 6.709 6.866 6.258 6.304 120,225 -0.52(-7.57%)
Oct 29, 2020 6.792 6.847 6.313 6.820 355,407 +0.01(+0.14%)
Oct 28, 2020 6.755 6.875 6.576 6.811 68,356 -0.04(-0.54%)
Oct 27, 2020 6.654 6.884 6.654 6.847 132,780 +0.18(+2.77%)
Oct 26, 2020 6.774 6.875 6.562 6.663 65,442 -0.14(-2.03%)
Oct 23, 2020 6.755 6.857 6.718 6.801 48,285 +0.10(+1.51%)
Oct 22, 2020 6.645 6.783 6.622 6.700 59,996 +0.13(+1.96%)
Oct 21, 2020 6.709 6.746 6.451 6.571 45,515 -0.13(-1.93%)
Oct 20, 2020 6.746 6.811 6.626 6.700 192,692 +0.05(+0.69%)
Oct 19, 2020 6.866 6.880 6.608 6.654 42,224 -0.17(-2.43%)
Oct 16, 2020 6.829 6.912 6.820 6.820 63,042 -0.05(-0.67%)
Oct 15, 2020 6.654 6.884 6.612 6.866 70,466 +0.12(+1.78%)
Oct 14, 2020 6.857 6.949 6.672 6.746 30,990 -0.07(-1.08%)
Oct 13, 2020 6.755 7.023 6.654 6.820 92,839 -0.17(-2.37%)
Oct 12, 2020 6.977 6.986 6.838 6.986 60,886 +0.09(+1.34%)
Oct 09, 2020 6.866 6.921 6.737 6.894 48,068 +0.06(+0.81%)
Oct 08, 2020 6.903 6.940 6.718 6.838 84,061 +0.02(+0.27%)
Oct 07, 2020 6.562 6.875 6.562 6.820 90,431 +0.26(+3.93%)
Oct 06, 2020 6.543 6.589 6.460 6.562 99,749 -0.03(-0.42%)
Oct 05, 2020 6.331 6.626 6.331 6.589 104,238 +0.37(+5.93%)
Oct 02, 2020 6.101 6.267 6.036 6.221 37,217 -0.04(-0.59%)
Oct 01, 2020 6.267 6.295 6.027 6.258 66,749 +0.04(+0.59%)
Sep 30, 2020 6.433 6.691 6.156 6.221 289,371 -0.22(-3.43%)
Sep 29, 2020 6.553 6.562 6.341 6.442 139,326 -0.06(-0.99%)
Sep 28, 2020 5.963 6.506 5.963 6.506 107,571 +0.59(+9.97%)
Sep 25, 2020 5.834 5.963 5.834 5.917 73,350 +0.12(+2.07%)
Sep 24, 2020 5.889 6.046 5.751 5.797 104,607 -0.05(-0.79%)
Sep 23, 2020 6.285 6.285 5.806 5.843 119,070 -0.44(-7.04%)
Sep 22, 2020 6.516 6.562 6.248 6.285 46,667 -0.21(-3.26%)
Sep 21, 2020 6.746 6.746 6.442 6.497 131,947 -0.27(-3.95%)
Sep 18, 2020 6.460 6.797 6.184 6.765 269,097 +0.41(+6.38%)
Sep 17, 2020 6.488 6.488 6.258 6.359 49,153 -0.18(-2.82%)
Sep 16, 2020 6.479 6.654 6.368 6.543 82,156 +0.09(+1.43%)
Sep 15, 2020 6.073 6.580 6.073 6.451 113,903 +0.39(+6.38%)
Sep 14, 2020 5.972 6.156 5.917 6.064 39,551 +0.21(+3.62%)
Sep 11, 2020 6.027 6.055 5.825 5.852 38,954 -0.16(-2.61%)
Sep 10, 2020 5.806 6.073 5.723 6.009 77,493 +0.24(+4.15%)
Sep 09, 2020 5.797 5.889 5.682 5.769 83,448 +0.06(+0.97%)
Sep 08, 2020 5.834 5.935 5.691 5.714 82,146 -0.24(-4.02%)
Sep 04, 2020 6.110 6.129 5.788 5.954 81,814 -0.16(-2.56%)
Sep 03, 2020 6.396 6.396 6.036 6.110 66,682 -0.29(-4.60%)
Sep 02, 2020 6.359 6.405 6.248 6.405 180,466 +0.05(+0.72%)
Sep 01, 2020 6.276 6.377 6.083 6.359 86,423 +0.04(+0.58%)
Aug 31, 2020 6.433 6.433 6.276 6.322 104,773 -0.12(-1.86%)
Aug 28, 2020 6.497 6.497 6.305 6.442 66,406 +0.04(+0.58%)
Aug 27, 2020 6.625 6.643 6.387 6.405 70,245 -0.15(-2.23%)
Aug 26, 2020 6.579 6.588 6.483 6.552 91,384 -0.04(-0.56%)
Aug 25, 2020 6.570 6.588 6.478 6.588 72,031 +0.10(+1.55%)
Aug 24, 2020 6.789 6.813 6.378 6.487 115,649 -0.15(-2.21%)
Aug 21, 2020 6.359 6.666 6.259 6.634 256,498 +0.25(+3.87%)
Aug 20, 2020 6.634 6.634 6.277 6.387 129,095 +0.16(+2.65%)
Aug 19, 2020 6.222 6.304 6.121 6.222 91,179 +0.00(+0.00%)
Aug 18, 2020 6.094 6.360 6.012 6.222 106,130 +0.14(+2.26%)
Aug 17, 2020 6.030 6.140 5.865 6.085 58,921 +0.07(+1.22%)
Aug 14, 2020 6.149 6.222 5.920 6.012 77,266 -0.19(-3.10%)
Aug 13, 2020 6.131 6.277 6.039 6.204 90,086 +0.04(+0.59%)
Aug 12, 2020 6.396 6.405 6.112 6.167 87,569 -0.13(-2.04%)
Aug 11, 2020 6.359 6.524 6.231 6.295 154,287 +0.02(+0.29%)
Aug 10, 2020 6.149 6.341 5.609 6.277 103,145 +0.16(+2.54%)
Aug 07, 2020 5.856 6.121 5.606 6.121 104,151 +0.26(+4.37%)
Aug 06, 2020 5.719 5.897 5.691 5.865 68,817 +0.16(+2.72%)
Aug 05, 2020 5.655 5.710 5.582 5.710 76,076 +0.14(+2.46%)
Aug 04, 2020 5.463 5.719 5.353 5.572 70,817 +0.09(+1.67%)
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.