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 (%)
Feb 28, 2019 3.018 3.018 2.905 2.923 41,278 -0.10(-3.17%)
Feb 27, 2019 2.949 3.018 2.931 3.018 20,844 +0.03(+1.17%)
Feb 26, 2019 3.018 3.027 2.957 2.984 31,904 -0.03(-0.87%)
Feb 25, 2019 2.949 3.044 2.923 3.010 66,267 +0.09(+2.98%)
Feb 22, 2019 2.897 2.975 2.897 2.923 57,596 +0.10(+3.38%)
Feb 21, 2019 2.862 2.936 2.827 2.827 44,732 -0.02(-0.61%)
Feb 20, 2019 2.888 2.888 2.792 2.844 86,942 -0.05(-1.80%)
Feb 19, 2019 2.749 2.897 2.696 2.897 268,748 +0.17(+6.39%)
Feb 15, 2019 2.740 2.783 2.723 2.723 60,011 -0.02(-0.63%)
Feb 14, 2019 2.775 2.792 2.740 2.740 30,747 -0.02(-0.63%)
Feb 13, 2019 2.827 2.847 2.740 2.757 24,602 -0.01(-0.31%)
Feb 12, 2019 2.818 2.862 2.757 2.766 30,520 +0.00(+0.00%)
Feb 11, 2019 2.783 2.829 2.740 2.766 49,240 -0.03(-0.93%)
Feb 08, 2019 2.818 2.853 2.740 2.792 48,629 -0.03(-0.93%)
Feb 07, 2019 2.775 2.849 2.775 2.818 35,825 -0.02(-0.61%)
Feb 06, 2019 2.723 2.918 2.723 2.836 62,765 +0.11(+4.15%)
Feb 05, 2019 2.783 2.810 2.723 2.723 72,368 -0.06(-2.19%)
Feb 04, 2019 2.766 2.831 2.723 2.783 33,624 +0.00(+0.00%)
Feb 01, 2019 2.836 2.888 2.783 2.783 78,175 -0.02(-0.62%)
Jan 31, 2019 2.732 2.852 2.715 2.801 45,177 +0.09(+3.15%)
Jan 30, 2019 2.784 2.809 2.707 2.715 53,518 -0.04(-1.55%)
Jan 29, 2019 2.827 2.827 2.707 2.758 70,277 -0.01(-0.31%)
Jan 28, 2019 2.767 2.869 2.741 2.767 48,428 -0.08(-2.71%)
Jan 25, 2019 2.818 2.869 2.741 2.844 107,525 +0.03(+0.91%)
Jan 24, 2019 2.732 2.818 2.732 2.818 60,158 +0.09(+3.13%)
Jan 23, 2019 2.955 2.981 2.655 2.732 162,781 -0.49(-15.16%)
Jan 22, 2019 3.135 3.281 3.101 3.221 37,447 +0.09(+2.73%)
Jan 18, 2019 3.203 3.233 3.101 3.135 52,537 -0.03(-1.08%)
Jan 17, 2019 3.126 3.221 3.084 3.169 22,022 -0.01(-0.27%)
Jan 16, 2019 3.203 3.255 3.135 3.178 21,773 -0.02(-0.54%)
Jan 15, 2019 3.015 3.229 2.998 3.195 50,284 +0.19(+6.27%)
Jan 14, 2019 3.032 3.126 2.981 3.006 17,100 -0.02(-0.57%)
Jan 11, 2019 3.178 3.323 3.024 3.024 62,810 -0.19(-5.87%)
Jan 10, 2019 3.238 3.293 3.212 3.212 14,154 -0.04(-1.32%)
Jan 09, 2019 3.246 3.332 3.212 3.255 39,781 +0.03(+0.80%)
Jan 08, 2019 3.272 3.383 3.186 3.229 24,428 -0.08(-2.33%)
Jan 07, 2019 3.118 3.306 3.002 3.306 40,760 +0.21(+6.63%)
Jan 04, 2019 3.246 3.246 3.058 3.101 74,018 +0.08(+2.55%)
Jan 03, 2019 3.135 3.135 2.981 3.024 82,244 -0.12(-3.81%)
Jan 02, 2019 2.732 3.152 2.732 3.143 98,512 +0.43(+15.77%)
Dec 31, 2018 2.698 2.869 2.698 2.715 382,936 +0.02(+0.63%)
Dec 28, 2018 2.732 2.784 2.698 2.698 424,966 -0.05(-1.87%)
Dec 27, 2018 2.715 2.784 2.672 2.749 154,567 +0.01(+0.31%)
Dec 26, 2018 2.784 2.809 2.694 2.741 418,454 -0.07(-2.44%)
Dec 24, 2018 2.869 2.938 2.809 2.809 86,627 -0.14(-4.65%)
Dec 21, 2018 2.998 3.092 2.869 2.946 220,071 -0.05(-1.57%)
Dec 20, 2018 3.101 3.229 2.972 2.994 88,328 -0.17(-5.28%)
Dec 19, 2018 3.255 3.289 3.101 3.161 105,379 -0.09(-2.64%)
Dec 18, 2018 3.263 3.400 3.221 3.246 100,901 -0.01(-0.26%)
Dec 17, 2018 3.383 3.426 3.229 3.255 67,602 -0.16(-4.76%)
Dec 14, 2018 3.512 3.572 3.400 3.418 59,892 -0.10(-2.92%)
Dec 13, 2018 3.606 3.606 3.486 3.520 85,825 -0.01(-0.24%)
Dec 12, 2018 3.555 3.632 3.512 3.529 68,135 +0.01(+0.24%)
Dec 11, 2018 3.546 3.606 3.512 3.520 43,072 -0.02(-0.48%)
Dec 10, 2018 3.613 3.691 3.486 3.538 79,968 -0.05(-1.43%)
Dec 07, 2018 3.666 3.777 3.495 3.589 63,978 -0.08(-2.10%)
Dec 06, 2018 3.666 3.700 3.606 3.666 41,533 -0.07(-1.83%)
Dec 04, 2018 3.872 3.906 3.675 3.735 49,268 -0.18(-4.60%)
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.