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 UNCHANGED
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 (%)
Feb 28, 2017 8.126 8.159 7.884 7.989 101,463 -0.18(-2.18%)
Feb 27, 2017 8.264 8.264 8.005 8.167 70,776 -0.08(-0.98%)
Feb 24, 2017 8.159 8.256 8.045 8.248 81,474 +0.06(+0.79%)
Feb 23, 2017 8.312 8.341 7.940 8.183 143,839 -0.15(-1.84%)
Feb 22, 2017 8.442 8.531 8.167 8.337 160,422 -0.25(-2.92%)
Feb 21, 2017 8.086 8.636 8.086 8.587 142,696 +0.54(+6.73%)
Feb 17, 2017 8.045 8.045 8.045 0 +0.12(+1.53%)
Feb 16, 2017 7.997 8.037 7.884 7.924 28,205 -0.06(-0.81%)
Feb 15, 2017 7.932 8.068 7.892 7.989 33,636 +0.03(+0.41%)
Feb 14, 2017 7.965 7.973 7.884 7.957 86,815 +0.00(+0.00%)
Feb 13, 2017 8.005 8.078 7.884 7.957 68,910 -0.05(-0.61%)
Feb 10, 2017 8.078 8.086 7.900 8.005 59,150 -0.04(-0.50%)
Feb 09, 2017 8.078 8.126 8.013 8.045 132,695 -0.05(-0.60%)
Feb 08, 2017 8.159 8.207 8.021 8.094 161,297 -0.05(-0.60%)
Feb 07, 2017 8.288 8.353 7.957 8.142 120,272 -0.06(-0.79%)
Feb 06, 2017 8.086 8.244 8.078 8.207 140,945 +0.13(+1.60%)
Feb 03, 2017 7.730 8.078 7.714 8.078 207,942 +0.39(+5.05%)
Feb 02, 2017 7.568 7.722 7.471 7.690 148,004 +0.14(+1.82%)
Feb 01, 2017 7.737 7.793 7.552 7.552 55,879 -0.10(-1.37%)
Jan 31, 2017 7.834 7.914 7.625 7.657 74,983 -0.27(-3.35%)
Jan 30, 2017 7.978 8.107 7.842 7.922 111,108 -0.14(-1.70%)
Jan 27, 2017 8.067 8.188 8.035 8.059 182,275 +0.08(+1.01%)
Jan 26, 2017 7.729 8.131 7.729 7.978 358,059 +0.56(+7.59%)
Jan 25, 2017 7.271 7.415 7.158 7.415 65,478 +0.23(+3.25%)
Jan 24, 2017 6.965 7.239 6.941 7.182 109,358 +0.28(+4.08%)
Jan 23, 2017 6.820 7.029 6.772 6.901 118,264 +0.08(+1.18%)
Jan 20, 2017 6.772 7.070 6.756 6.820 306,289 +0.06(+0.83%)
Jan 19, 2017 7.054 7.062 6.684 6.764 116,124 -0.34(-4.76%)
Jan 18, 2017 7.303 7.319 7.046 7.102 80,087 -0.23(-3.18%)
Jan 17, 2017 7.496 7.560 7.239 7.335 63,306 -0.17(-2.25%)
Jan 13, 2017 7.504 7.504 7.504 0 +0.10(+1.41%)
Jan 12, 2017 7.367 7.576 7.367 7.399 157,179 -0.28(-3.66%)
Jan 11, 2017 7.609 7.802 7.609 7.681 51,764 -0.01(-0.10%)
Jan 10, 2017 7.456 7.721 7.448 7.689 57,826 +0.24(+3.24%)
Jan 09, 2017 7.617 7.641 7.448 7.448 65,020 -0.23(-2.93%)
Jan 06, 2017 7.737 7.834 7.641 7.673 102,616 -0.08(-1.04%)
Jan 05, 2017 7.890 7.930 7.633 7.753 73,961 -0.18(-2.23%)
Jan 04, 2017 7.938 7.978 7.773 7.930 78,162 +0.01(+0.10%)
Jan 03, 2017 7.866 7.958 7.761 7.922 54,247 +0.09(+1.13%)
Dec 30, 2016 7.834 7.834 7.834 0 -0.01(-0.10%)
Dec 29, 2016 7.777 7.878 7.729 7.842 57,919 +0.11(+1.46%)
Dec 28, 2016 7.723 7.818 7.625 7.729 52,770 -0.03(-0.41%)
Dec 27, 2016 7.753 7.954 7.729 7.761 63,884 -0.01(-0.10%)
Dec 23, 2016 7.769 7.769 7.769 0 -0.01(-0.10%)
Dec 22, 2016 7.938 7.938 7.729 7.777 67,302 -0.13(-1.63%)
Dec 21, 2016 8.131 8.163 7.890 7.906 66,996 -0.27(-3.34%)
Dec 20, 2016 8.163 8.276 8.035 8.180 81,559 +0.05(+0.59%)
Dec 19, 2016 8.163 8.228 8.051 8.131 70,485 +0.01(+0.10%)
Dec 16, 2016 8.075 8.324 7.954 8.123 211,821 +0.02(+0.30%)
Dec 15, 2016 7.810 8.163 7.777 8.099 88,363 +0.27(+3.49%)
Dec 14, 2016 7.826 8.091 7.810 7.826 91,435 -0.26(-3.18%)
Dec 13, 2016 8.131 8.292 8.051 8.083 84,120 -0.02(-0.30%)
Dec 12, 2016 8.123 8.172 7.850 8.107 66,586 +0.01(+0.10%)
Dec 09, 2016 8.147 8.236 7.938 8.099 99,466 -0.02(-0.30%)
Dec 08, 2016 8.019 8.220 7.858 8.123 104,116 +0.13(+1.61%)
Dec 07, 2016 7.850 8.043 7.793 7.995 71,549 +0.08(+1.02%)
Dec 06, 2016 7.906 7.962 7.649 7.914 86,514 +0.04(+0.51%)
Dec 05, 2016 7.697 7.970 7.697 7.874 97,353 +0.24(+3.16%)
Dec 02, 2016 8.019 8.099 7.287 7.633 176,880 -0.41(-5.10%)
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.