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

L S I Industries (NQ: LYTS )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 7.918 7.945 7.584 7.918 188,905 -0.02(-0.25%)
Apr 28, 2005 7.557 8.095 7.557 7.938 262,244 +0.39(+5.22%)
Apr 27, 2005 7.315 7.702 7.315 7.544 109,471 +0.18(+2.40%)
Apr 26, 2005 7.308 7.446 7.216 7.367 71,452 +0.06(+0.81%)
Apr 25, 2005 7.361 7.361 7.190 7.308 41,075 +0.07(+0.91%)
Apr 22, 2005 7.407 7.439 7.216 7.243 84,058 -0.12(-1.60%)
Apr 21, 2005 7.505 7.505 7.348 7.361 117,901 -0.02(-0.27%)
Apr 20, 2005 7.544 7.544 7.249 7.380 149,416 -0.16(-2.17%)
Apr 19, 2005 7.518 7.544 7.446 7.544 114,535 +0.00(+0.00%)
Apr 18, 2005 7.157 7.669 7.144 7.544 88,835 +0.28(+3.79%)
Apr 15, 2005 7.216 7.407 7.216 7.269 52,735 -0.04(-0.54%)
Apr 14, 2005 7.249 7.407 7.249 7.308 71,456 +0.00(+0.00%)
Apr 13, 2005 7.531 7.531 7.308 7.308 40,626 -0.16(-2.11%)
Apr 12, 2005 7.190 7.479 7.190 7.466 80,284 +0.20(+2.80%)
Apr 11, 2005 7.282 7.361 7.151 7.262 51,922 +0.07(+0.91%)
Apr 08, 2005 7.348 7.446 7.190 7.197 68,050 -0.20(-2.66%)
Apr 07, 2005 7.256 7.393 7.118 7.393 46,962 +0.21(+2.92%)
Apr 06, 2005 7.354 7.571 7.164 7.184 66,082 -0.18(-2.41%)
Apr 05, 2005 7.466 7.577 7.118 7.361 73,185 -0.03(-0.44%)
Apr 04, 2005 7.216 7.446 7.216 7.393 54,716 +0.15(+2.08%)
Apr 01, 2005 7.380 7.446 7.210 7.243 77,564 -0.12(-1.69%)
Mar 31, 2005 7.348 7.400 7.229 7.367 75,724 -0.01(-0.09%)
Mar 30, 2005 7.321 7.393 7.223 7.374 63,342 +0.14(+1.90%)
Mar 29, 2005 7.597 7.617 7.216 7.236 159,451 -0.25(-3.33%)
Mar 28, 2005 7.426 7.669 7.387 7.485 276,430 +0.03(+0.44%)
Mar 24, 2005 7.662 7.662 7.413 7.453 78,011 -0.10(-1.30%)
Mar 23, 2005 7.695 7.820 7.512 7.551 135,748 -0.22(-2.87%)
Mar 22, 2005 7.872 7.872 7.649 7.774 101,412 -0.09(-1.17%)
Mar 21, 2005 7.872 7.872 7.630 7.866 159,844 +0.07(+0.93%)
Mar 18, 2005 7.603 7.872 7.603 7.794 155,565 -0.05(-0.67%)
Mar 17, 2005 7.774 7.859 7.610 7.846 43,110 +0.22(+2.84%)
Mar 16, 2005 7.669 7.833 7.630 7.630 28,846 -0.16(-2.02%)
Mar 15, 2005 7.662 7.899 7.662 7.787 66,283 +0.03(+0.34%)
Mar 14, 2005 7.676 7.761 7.544 7.761 45,958 +0.24(+3.14%)
Mar 11, 2005 7.544 7.669 7.459 7.525 49,157 -0.06(-0.78%)
Mar 10, 2005 7.577 7.767 7.544 7.584 31,504 -0.03(-0.43%)
Mar 09, 2005 7.872 7.872 7.610 7.617 117,588 -0.14(-1.78%)
Mar 08, 2005 7.853 7.905 7.676 7.754 62,384 -0.10(-1.34%)
Mar 07, 2005 7.781 7.912 7.775 7.859 33,804 +0.03(+0.33%)
Mar 04, 2005 7.820 7.872 7.676 7.833 57,928 +0.03(+0.42%)
Mar 03, 2005 7.800 7.807 7.426 7.800 142,625 +0.11(+1.45%)
Mar 02, 2005 7.630 7.836 7.498 7.689 64,824 -0.07(-0.93%)
Mar 01, 2005 7.380 7.761 7.295 7.761 90,709 +0.43(+5.81%)
Feb 28, 2005 7.354 7.426 7.249 7.334 79,006 -0.18(-2.36%)
Feb 25, 2005 7.439 7.603 7.315 7.512 77,316 +0.17(+2.32%)
Feb 24, 2005 7.321 7.387 7.229 7.341 65,527 +0.12(+1.63%)
Feb 23, 2005 7.472 7.492 7.216 7.223 75,964 -0.14(-1.87%)
Feb 22, 2005 7.361 7.583 7.361 7.361 73,926 -0.05(-0.62%)
Feb 18, 2005 7.695 7.787 7.361 7.407 75,036 -0.14(-1.83%)
Feb 17, 2005 7.872 7.872 7.531 7.544 53,044 -0.30(-3.81%)
Feb 16, 2005 7.518 7.931 7.492 7.843 115,096 +0.23(+2.97%)
Feb 15, 2005 7.676 7.721 7.308 7.617 91,356 -0.01(-0.17%)
Feb 14, 2005 7.577 7.676 7.380 7.630 80,936 -0.08(-1.02%)
Feb 11, 2005 7.374 7.708 7.282 7.708 71,613 +0.33(+4.44%)
Feb 10, 2005 7.479 7.584 7.242 7.380 56,369 -0.10(-1.32%)
Feb 09, 2005 7.446 7.656 7.446 7.479 50,444 -0.12(-1.55%)
Feb 08, 2005 7.505 7.676 7.446 7.597 113,072 +0.09(+1.14%)
Feb 07, 2005 7.557 7.623 7.472 7.512 172,744 -0.05(-0.61%)
Feb 04, 2005 7.492 7.682 7.479 7.557 72,324 -0.05(-0.69%)
Feb 03, 2005 7.767 7.774 7.571 7.610 73,065 +0.01(+0.09%)
Feb 02, 2005 7.662 7.741 7.485 7.603 101,786 +0.05(+0.61%)
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.