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, 2016 10.16 10.20 9.910 10.06 143,243 -0.07(-0.71%)
Apr 28, 2016 10.34 10.39 10.10 10.13 159,981 -0.16(-1.55%)
Apr 27, 2016 10.06 10.30 9.943 10.29 248,006 +0.23(+2.28%)
Apr 26, 2016 9.769 10.11 9.690 10.06 124,259 +0.35(+3.59%)
Apr 25, 2016 9.864 9.896 9.650 9.713 179,009 -0.20(-2.00%)
Apr 22, 2016 9.793 10.01 9.626 9.911 217,449 +0.00(+0.00%)
Apr 21, 2016 10.28 10.30 9.111 9.911 732,251 -0.48(-4.65%)
Apr 20, 2016 10.55 10.56 10.36 10.39 95,215 -0.10(-0.98%)
Apr 19, 2016 10.55 10.66 10.42 10.50 109,648 -0.01(-0.08%)
Apr 18, 2016 10.37 10.55 10.32 10.51 111,380 +0.11(+1.07%)
Apr 15, 2016 10.43 10.49 10.28 10.39 169,017 -0.10(-0.98%)
Apr 14, 2016 10.38 10.60 10.33 10.50 147,764 +0.15(+1.46%)
Apr 13, 2016 10.41 10.55 10.28 10.35 267,443 +0.07(+0.69%)
Apr 12, 2016 10.09 10.57 10.08 10.28 318,241 +0.21(+2.13%)
Apr 11, 2016 9.800 10.16 9.650 10.06 260,561 +0.29(+3.00%)
Apr 08, 2016 9.658 9.769 9.626 9.769 150,534 +0.17(+1.73%)
Apr 07, 2016 9.745 9.745 9.559 9.602 135,244 -0.18(-1.86%)
Apr 06, 2016 9.381 9.800 9.381 9.785 317,217 +0.47(+5.02%)
Apr 05, 2016 9.111 9.349 9.111 9.317 92,985 +0.12(+1.29%)
Apr 04, 2016 9.325 9.491 9.175 9.198 84,667 -0.14(-1.53%)
Apr 01, 2016 9.238 9.357 9.111 9.341 107,822 +0.03(+0.34%)
Mar 31, 2016 8.778 9.357 8.668 9.309 224,287 +0.55(+6.33%)
Mar 30, 2016 8.707 8.858 8.683 8.755 51,617 +0.02(+0.27%)
Mar 29, 2016 8.485 8.818 8.208 8.731 105,132 +0.20(+2.32%)
Mar 28, 2016 8.477 8.707 8.145 8.533 151,940 +0.05(+0.56%)
Mar 24, 2016 8.390 8.485 8.485 8.485 96,809 +0.06(+0.75%)
Mar 23, 2016 8.390 8.541 8.248 8.422 139,306 +0.02(+0.19%)
Mar 22, 2016 8.430 8.501 8.279 8.406 106,365 -0.05(-0.56%)
Mar 21, 2016 8.454 8.580 8.414 8.454 85,858 -0.08(-0.93%)
Mar 18, 2016 8.715 8.755 8.501 8.533 186,591 -0.12(-1.37%)
Mar 17, 2016 8.359 8.739 8.359 8.652 103,532 +0.30(+3.61%)
Mar 16, 2016 8.287 8.366 8.137 8.351 103,467 +0.12(+1.44%)
Mar 15, 2016 8.382 8.406 8.176 8.232 112,046 -0.25(-2.99%)
Mar 14, 2016 8.525 8.636 8.446 8.485 135,562 -0.11(-1.29%)
Mar 11, 2016 8.691 8.696 8.446 8.596 303,142 +0.02(+0.28%)
Mar 10, 2016 8.786 8.834 8.549 8.572 106,100 -0.16(-1.81%)
Mar 09, 2016 8.945 9.072 8.557 8.731 188,971 -0.20(-2.22%)
Mar 08, 2016 8.588 8.961 8.588 8.929 164,999 +0.17(+1.90%)
Mar 07, 2016 8.652 8.858 8.505 8.763 108,120 +0.06(+0.64%)
Mar 04, 2016 8.683 8.850 8.561 8.707 130,989 +0.01(+0.09%)
Mar 03, 2016 8.533 8.818 8.525 8.699 223,309 +0.14(+1.67%)
Mar 02, 2016 8.739 8.739 8.438 8.557 263,113 -0.16(-1.82%)
Mar 01, 2016 8.596 8.747 8.565 8.715 277,867 +0.16(+1.85%)
Feb 29, 2016 8.462 8.687 8.236 8.557 242,436 +0.10(+1.12%)
Feb 26, 2016 8.382 8.604 8.212 8.462 136,299 +0.14(+1.71%)
Feb 25, 2016 8.572 8.572 8.208 8.319 257,706 -0.23(-2.69%)
Feb 24, 2016 8.462 8.600 8.279 8.549 141,213 -0.02(-0.18%)
Feb 23, 2016 8.873 8.897 8.366 8.565 164,700 -0.38(-4.25%)
Feb 22, 2016 8.976 9.079 8.327 8.945 236,311 +0.02(+0.27%)
Feb 19, 2016 8.889 9.107 8.311 8.921 159,338 -0.02(-0.27%)
Feb 18, 2016 9.016 9.175 8.359 8.945 280,593 -0.06(-0.70%)
Feb 17, 2016 8.438 9.032 8.299 9.008 320,129 +0.65(+7.77%)
Feb 16, 2016 8.866 8.866 8.319 8.359 231,704 -0.39(-4.44%)
Feb 12, 2016 8.446 8.747 8.747 8.747 363,004 +0.41(+4.94%)
Feb 11, 2016 8.121 8.652 7.986 8.335 390,102 +0.25(+3.14%)
Feb 10, 2016 8.145 8.208 8.002 8.081 177,292 +0.04(+0.49%)
Feb 09, 2016 7.962 8.184 7.950 8.042 349,770 -0.02(-0.20%)
Feb 08, 2016 8.002 8.129 7.947 8.057 325,353 -0.10(-1.26%)
Feb 05, 2016 8.113 8.469 7.804 8.160 524,667 +0.00(+0.00%)
Feb 04, 2016 7.939 8.536 7.907 8.160 174,902 +0.21(+2.69%)
Feb 03, 2016 8.561 8.561 7.915 7.947 168,087 -0.50(-5.97%)
Feb 02, 2016 8.766 8.916 8.427 8.451 123,436 -0.44(-4.96%)
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.