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

L S I Industries (NQ: LYTS )

15.62 -0.07 (-0.48%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Dec 31, 2015 9.894 9.610 9.610 9.610 458,808 -0.39(-3.94%)
Dec 30, 2015 9.886 10.09 9.854 10.00 240,168 +0.15(+1.52%)
Dec 29, 2015 9.775 9.870 9.673 9.854 182,658 +0.09(+0.97%)
Dec 28, 2015 9.815 9.867 9.484 9.760 148,078 -0.03(-0.32%)
Dec 24, 2015 9.681 9.791 9.791 9.791 165,789 +0.20(+2.05%)
Dec 23, 2015 9.421 9.641 9.421 9.594 124,342 +0.20(+2.18%)
Dec 22, 2015 9.389 9.444 9.216 9.389 95,318 +0.06(+0.68%)
Dec 21, 2015 9.350 9.507 8.867 9.326 120,671 +0.00(+0.00%)
Dec 18, 2015 9.437 9.547 9.295 9.326 320,225 -0.17(-1.74%)
Dec 17, 2015 9.484 9.665 9.366 9.492 225,158 +0.03(+0.33%)
Dec 16, 2015 9.192 9.468 8.885 9.460 173,549 +0.28(+3.00%)
Dec 15, 2015 8.593 9.184 8.396 9.184 175,747 +0.59(+6.88%)
Dec 14, 2015 8.522 8.727 8.207 8.593 201,158 -0.02(-0.18%)
Dec 11, 2015 8.751 8.889 8.554 8.609 107,338 -0.33(-3.70%)
Dec 10, 2015 8.940 9.019 8.672 8.940 166,987 +0.00(+0.00%)
Dec 09, 2015 8.837 9.098 8.790 8.940 115,782 +0.10(+1.16%)
Dec 08, 2015 9.034 9.098 8.774 8.837 140,320 -0.31(-3.36%)
Dec 07, 2015 9.295 9.373 9.019 9.145 124,722 -0.14(-1.53%)
Dec 04, 2015 9.295 9.421 9.247 9.287 101,190 +0.04(+0.43%)
Dec 03, 2015 9.216 9.452 9.129 9.247 126,024 +0.04(+0.43%)
Dec 02, 2015 9.200 9.318 9.090 9.208 177,443 +0.00(+0.00%)
Dec 01, 2015 9.366 9.594 9.176 9.208 176,663 -0.11(-1.18%)
Nov 30, 2015 9.318 9.460 9.212 9.318 228,272 -0.05(-0.51%)
Nov 27, 2015 9.429 9.444 9.192 9.366 66,857 -0.08(-0.83%)
Nov 25, 2015 9.358 9.444 9.444 9.444 331,706 +0.15(+1.61%)
Nov 24, 2015 9.263 9.435 9.192 9.295 92,975 +0.00(+0.00%)
Nov 23, 2015 9.547 9.657 9.263 9.295 102,087 -0.20(-2.08%)
Nov 20, 2015 9.437 9.657 9.350 9.492 158,431 +0.06(+0.58%)
Nov 19, 2015 9.334 9.594 9.240 9.437 150,199 +0.05(+0.50%)
Nov 18, 2015 8.900 9.437 8.822 9.389 175,266 +0.55(+6.24%)
Nov 17, 2015 9.066 9.082 8.751 8.837 89,196 -0.22(-2.44%)
Nov 16, 2015 8.987 9.066 8.908 9.058 149,346 -0.02(-0.17%)
Nov 13, 2015 8.569 9.287 7.655 9.074 232,402 +0.43(+5.02%)
Nov 12, 2015 8.766 8.885 8.546 8.640 210,780 -0.23(-2.58%)
Nov 11, 2015 9.129 9.137 8.736 8.869 101,284 -0.28(-3.02%)
Nov 10, 2015 9.105 9.224 8.940 9.145 185,145 -0.01(-0.09%)
Nov 09, 2015 9.011 9.429 8.956 9.153 258,372 +0.24(+2.65%)
Nov 06, 2015 9.011 9.018 8.740 8.916 95,216 -0.12(-1.31%)
Nov 05, 2015 9.153 9.310 8.692 9.034 356,084 -0.09(-0.95%)
Nov 04, 2015 8.782 9.295 8.609 9.121 347,774 +0.34(+3.86%)
Nov 03, 2015 8.656 9.050 8.514 8.782 180,491 +0.17(+1.92%)
Nov 02, 2015 8.506 8.751 8.506 8.617 207,990 +0.15(+1.77%)
Oct 30, 2015 8.506 8.617 8.325 8.467 184,123 -0.02(-0.19%)
Oct 29, 2015 8.640 8.727 8.041 8.483 211,587 -0.16(-1.82%)
Oct 28, 2015 8.020 8.703 7.926 8.640 311,125 +0.61(+7.63%)
Oct 27, 2015 8.106 8.412 7.878 8.028 126,133 -0.08(-0.97%)
Oct 26, 2015 8.051 8.428 7.847 8.106 229,064 +0.05(+0.68%)
Oct 23, 2015 7.839 8.083 7.745 8.051 144,586 -0.08(-0.97%)
Oct 22, 2015 7.234 8.436 7.234 8.130 370,911 +1.17(+16.82%)
Oct 21, 2015 7.148 7.281 6.952 6.959 40,514 -0.19(-2.64%)
Oct 20, 2015 7.061 7.187 6.842 7.148 115,026 +0.09(+1.22%)
Oct 19, 2015 6.842 7.148 6.692 7.061 62,661 +0.20(+2.98%)
Oct 16, 2015 7.014 7.030 6.677 6.857 249,143 -0.17(-2.46%)
Oct 15, 2015 6.637 7.038 6.598 7.030 139,136 +0.43(+6.55%)
Oct 14, 2015 7.211 7.211 6.582 6.598 79,842 -0.63(-8.70%)
Oct 13, 2015 7.093 7.289 7.085 7.226 122,162 +0.12(+1.66%)
Oct 12, 2015 7.195 7.195 6.944 7.109 80,017 -0.10(-1.42%)
Oct 09, 2015 7.054 7.266 6.904 7.211 108,778 +0.18(+2.57%)
Oct 08, 2015 6.732 7.061 6.519 7.030 117,260 +0.30(+4.43%)
Oct 07, 2015 6.504 6.881 6.504 6.732 65,367 +0.24(+3.63%)
Oct 06, 2015 6.771 6.771 6.457 6.496 62,584 -0.26(-3.84%)
Oct 05, 2015 6.614 6.904 6.590 6.755 54,291 +0.27(+4.24%)
Oct 02, 2015 6.386 6.512 6.200 6.480 82,482 +0.08(+1.23%)
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.