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 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 29, 2021 7.409 7.419 6.994 7.022 122,485 -0.40(-5.34%)
Oct 28, 2021 7.371 7.503 7.334 7.419 46,109 +0.11(+1.55%)
Oct 27, 2021 7.249 7.409 7.220 7.305 156,124 +0.02(+0.26%)
Oct 26, 2021 7.466 7.159 7.286 100,646 -0.12(-1.66%)
Oct 25, 2021 7.466 7.466 7.324 7.409 30,472 +0.02(+0.26%)
Oct 22, 2021 7.626 7.626 7.315 7.390 30,880 -0.20(-2.61%)
Oct 21, 2021 7.654 7.730 7.381 7.588 24,474 -0.04(-0.50%)
Oct 20, 2021 7.466 7.626 7.334 7.626 23,823 +0.13(+1.76%)
Oct 19, 2021 7.560 7.588 7.456 7.494 18,715 +0.00(+0.00%)
Oct 18, 2021 7.390 7.560 7.362 7.494 33,745 +0.04(+0.51%)
Oct 15, 2021 7.570 7.683 7.456 7.456 29,864 -0.09(-1.25%)
Oct 14, 2021 7.890 7.900 7.428 7.551 55,842 -0.28(-3.61%)
Oct 13, 2021 7.777 7.881 7.683 7.834 39,370 +0.12(+1.59%)
Oct 12, 2021 7.541 7.749 7.541 7.711 40,964 +0.14(+1.87%)
Oct 11, 2021 7.692 7.824 7.570 7.570 37,621 -0.12(-1.60%)
Oct 08, 2021 7.721 7.777 7.478 7.692 35,493 +0.06(+0.74%)
Oct 07, 2021 7.739 7.886 7.598 7.636 20,732 -0.07(-0.86%)
Oct 06, 2021 7.598 7.768 7.503 7.702 55,339 +0.00(+0.00%)
Oct 05, 2021 7.588 7.862 7.588 7.702 52,906 +0.03(+0.37%)
Oct 04, 2021 7.664 7.768 7.664 7.673 51,797 +0.01(+0.12%)
Oct 01, 2021 7.315 7.749 7.315 7.664 85,276 +0.35(+4.77%)
Sep 30, 2021 7.466 7.494 7.220 7.315 42,290 -0.12(-1.65%)
Sep 29, 2021 7.220 7.541 7.126 7.437 74,333 +0.22(+3.01%)
Sep 28, 2021 7.315 7.315 7.126 7.220 46,062 -0.07(-0.91%)
Sep 27, 2021 7.183 7.296 7.173 7.286 16,133 +0.11(+1.58%)
Sep 24, 2021 7.135 7.201 7.126 7.173 34,778 +0.06(+0.80%)
Sep 23, 2021 7.164 7.164 7.050 7.116 45,341 +0.05(+0.67%)
Sep 22, 2021 6.937 7.220 6.937 7.069 33,251 +0.05(+0.67%)
Sep 21, 2021 7.079 7.098 6.994 7.022 54,066 -0.08(-1.06%)
Sep 20, 2021 7.079 7.126 6.899 7.098 39,792 -0.09(-1.31%)
Sep 17, 2021 7.050 7.258 7.050 7.192 218,598 +0.09(+1.33%)
Sep 16, 2021 7.239 7.263 6.918 7.098 99,542 -0.16(-2.21%)
Sep 15, 2021 7.249 7.324 7.126 7.258 57,621 +0.02(+0.26%)
Sep 14, 2021 7.456 7.456 7.135 7.239 68,999 -0.15(-2.04%)
Sep 13, 2021 7.362 7.532 7.315 7.390 68,050 +0.03(+0.38%)
Sep 10, 2021 7.466 7.532 7.230 7.362 52,992 -0.11(-1.52%)
Sep 09, 2021 7.381 7.692 7.230 7.475 70,761 +0.04(+0.51%)
Sep 08, 2021 7.673 7.768 7.154 7.437 156,768 -0.28(-3.67%)
Sep 07, 2021 7.532 7.758 7.532 7.721 50,540 +0.18(+2.38%)
Sep 03, 2021 7.522 7.551 7.437 7.541 50,675 +0.06(+0.76%)
Sep 02, 2021 7.636 7.664 7.428 7.485 101,454 -0.08(-1.12%)
Sep 01, 2021 7.824 7.824 7.447 7.570 96,867 -0.26(-3.37%)
Aug 31, 2021 7.673 7.872 7.570 7.834 68,497 +0.17(+2.22%)
Aug 30, 2021 8.013 8.023 7.617 7.664 60,269 -0.29(-3.68%)
Aug 27, 2021 7.843 8.018 7.664 7.957 64,735 +0.08(+1.08%)
Aug 26, 2021 7.599 7.881 7.581 7.872 65,080 +0.23(+3.07%)
Aug 25, 2021 7.712 7.768 7.534 7.637 49,162 -0.10(-1.33%)
Aug 24, 2021 7.750 7.850 7.618 7.740 52,301 +0.06(+0.73%)
Aug 23, 2021 7.478 7.862 7.478 7.684 93,206 +0.30(+4.07%)
Aug 20, 2021 7.290 7.553 7.102 7.384 200,578 +0.04(+0.51%)
Aug 19, 2021 6.849 7.459 6.849 7.346 198,188 +0.54(+8.00%)
Aug 18, 2021 6.774 6.924 6.746 6.802 59,261 +0.02(+0.28%)
Aug 17, 2021 6.793 6.830 6.549 6.783 83,610 -0.08(-1.23%)
Aug 16, 2021 6.905 6.924 6.624 6.868 81,793 -0.08(-1.21%)
Aug 13, 2021 7.008 7.055 6.868 6.952 34,144 -0.07(-0.94%)
Aug 12, 2021 6.896 7.046 6.774 7.018 37,016 +0.11(+1.63%)
Aug 11, 2021 6.783 6.943 6.736 6.905 29,727 +0.10(+1.52%)
Aug 10, 2021 6.755 6.877 6.689 6.802 57,425 +0.03(+0.42%)
Aug 09, 2021 6.736 6.811 6.680 6.774 36,952 +0.00(+0.00%)
Aug 06, 2021 6.774 6.858 6.652 6.774 24,742 +0.03(+0.42%)
Aug 05, 2021 6.783 6.830 6.718 6.746 28,700 +0.02(+0.28%)
Aug 04, 2021 6.877 6.896 6.699 6.727 109,285 -0.17(-2.45%)
Aug 03, 2021 7.018 7.149 6.886 6.896 30,536 -0.13(-1.87%)
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.