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 (%)
Jun 29, 2018 4.446 4.564 4.371 4.480 214,239 +0.05(+1.14%)
Jun 28, 2018 4.463 4.497 4.388 4.430 268,843 -0.04(-0.94%)
Jun 27, 2018 4.497 4.667 4.413 4.472 313,320 -0.05(-1.11%)
Jun 26, 2018 4.304 4.597 4.237 4.522 808,758 +0.22(+5.07%)
Jun 25, 2018 4.312 4.379 4.119 4.304 757,267 +0.01(+0.20%)
Jun 22, 2018 4.329 4.404 4.287 4.295 3,471,633 -0.03(-0.58%)
Jun 21, 2018 4.446 4.476 4.321 4.321 230,041 -0.12(-2.65%)
Jun 20, 2018 4.530 4.555 4.413 4.438 179,030 -0.10(-2.22%)
Jun 19, 2018 4.438 4.597 4.362 4.539 266,430 +0.06(+1.31%)
Jun 18, 2018 4.472 4.519 4.438 4.480 117,869 -0.01(-0.19%)
Jun 15, 2018 4.530 4.463 4.488 166,408 +0.03(+0.56%)
Jun 14, 2018 4.497 4.530 4.413 4.463 159,492 -0.03(-0.75%)
Jun 13, 2018 4.522 4.572 4.472 4.497 117,350 -0.04(-0.92%)
Jun 12, 2018 4.639 4.656 4.505 4.539 194,591 -0.08(-1.82%)
Jun 11, 2018 4.614 4.648 4.597 4.623 197,498 +0.02(+0.36%)
Jun 08, 2018 4.748 4.782 4.572 4.606 218,647 -0.15(-3.17%)
Jun 07, 2018 4.824 4.831 4.748 4.757 96,311 -0.05(-1.05%)
Jun 06, 2018 4.782 4.866 4.740 4.807 165,759 +0.01(+0.17%)
Jun 05, 2018 4.723 4.832 4.681 4.799 163,566 +0.06(+1.24%)
Jun 04, 2018 4.639 4.883 4.597 4.740 125,665 +0.11(+2.36%)
Jun 01, 2018 4.639 4.656 4.530 4.631 151,277 +0.02(+0.36%)
May 31, 2018 4.665 4.748 4.614 4.614 118,964 -0.04(-0.90%)
May 30, 2018 4.732 4.753 4.614 4.656 156,816 -0.07(-1.42%)
May 29, 2018 4.740 4.799 4.698 4.723 70,460 -0.02(-0.35%)
May 25, 2018 4.740 4.740 4.740 0 +0.08(+1.62%)
May 24, 2018 4.665 4.681 4.530 4.665 163,943 +0.01(+0.27%)
May 23, 2018 4.732 4.748 4.614 4.652 113,749 -0.09(-1.86%)
May 22, 2018 4.774 4.816 4.732 4.740 85,338 -0.04(-0.88%)
May 21, 2018 4.723 4.824 4.705 4.782 87,094 +0.08(+1.79%)
May 18, 2018 4.748 4.824 4.690 4.698 145,050 -0.03(-0.71%)
May 17, 2018 4.706 4.857 4.681 4.732 157,785 +0.03(+0.71%)
May 16, 2018 4.656 4.753 4.656 4.698 161,599 +0.03(+0.72%)
May 15, 2018 4.665 4.705 4.581 4.665 168,818 +0.01(+0.18%)
May 14, 2018 4.639 4.681 4.614 4.656 155,196 +0.02(+0.36%)
May 11, 2018 4.681 4.711 4.614 4.639 105,177 -0.01(-0.18%)
May 10, 2018 4.656 4.790 4.623 4.648 109,459 +0.01(+0.18%)
May 09, 2018 4.765 4.799 4.623 4.639 157,870 -0.13(-2.81%)
May 08, 2018 4.799 4.849 4.698 4.774 126,437 -0.02(-0.35%)
May 07, 2018 4.866 4.908 4.757 4.790 102,446 -0.07(-1.38%)
May 04, 2018 4.891 4.960 4.828 4.857 90,509 +0.02(+0.35%)
May 03, 2018 4.907 4.924 4.674 4.841 213,244 -0.07(-1.52%)
May 02, 2018 4.965 5.057 4.916 4.916 100,483 -0.07(-1.34%)
May 01, 2018 5.115 5.140 4.799 4.982 284,237 -0.12(-2.28%)
Apr 30, 2018 4.949 5.148 4.824 5.099 333,487 +0.15(+3.03%)
Apr 27, 2018 4.907 5.065 4.907 4.949 247,724 +0.04(+0.85%)
Apr 26, 2018 4.674 4.990 4.575 4.907 440,750 +0.21(+4.42%)
Apr 25, 2018 4.658 4.774 4.256 4.699 491,281 +0.17(+3.86%)
Apr 24, 2018 5.240 5.248 4.392 4.525 412,271 -0.72(-13.65%)
Apr 23, 2018 6.321 6.346 5.215 5.240 405,457 -1.12(-17.65%)
Apr 20, 2018 6.371 6.471 6.255 6.363 81,779 -0.03(-0.52%)
Apr 19, 2018 6.429 6.488 6.388 6.396 70,124 -0.10(-1.54%)
Apr 18, 2018 6.496 6.587 6.379 6.496 60,222 +0.00(+0.00%)
Apr 17, 2018 6.438 6.537 6.438 6.496 41,147 +0.08(+1.30%)
Apr 16, 2018 6.404 6.471 6.352 6.413 28,901 +0.02(+0.39%)
Apr 13, 2018 6.413 6.446 6.321 6.388 38,443 -0.01(-0.13%)
Apr 12, 2018 6.363 6.471 6.363 6.396 38,882 +0.03(+0.52%)
Apr 11, 2018 6.330 6.583 6.315 6.363 33,960 +0.00(+0.00%)
Apr 10, 2018 6.313 6.388 6.263 6.363 46,912 +0.11(+1.73%)
Apr 09, 2018 6.379 6.413 6.255 6.255 53,680 -0.11(-1.70%)
Apr 06, 2018 6.471 6.542 6.322 6.363 70,408 -0.17(-2.55%)
Apr 05, 2018 6.546 6.578 6.463 6.529 48,485 +0.00(+0.00%)
Apr 04, 2018 6.479 6.596 6.479 6.529 70,205 -0.02(-0.25%)
Apr 03, 2018 6.521 6.587 6.451 6.546 65,085 +0.07(+1.03%)
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.