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 30, 2021 7.468 7.553 7.337 7.515 167,229 +0.04(+0.50%)
Jun 29, 2021 7.599 7.731 7.449 7.478 167,647 -0.14(-1.85%)
Jun 28, 2021 7.787 7.806 7.571 7.618 161,740 -0.11(-1.46%)
Jun 25, 2021 7.365 7.956 7.365 7.731 4,177,458 +0.25(+3.39%)
Jun 24, 2021 7.168 7.506 6.868 7.478 366,465 +0.35(+4.87%)
Jun 23, 2021 7.130 7.177 6.980 7.130 331,045 +0.03(+0.40%)
Jun 22, 2021 7.271 7.289 6.962 7.102 379,784 -0.14(-1.94%)
Jun 21, 2021 7.262 7.337 7.187 7.243 426,286 +0.05(+0.65%)
Jun 18, 2021 7.205 7.346 7.093 7.196 424,579 -0.15(-2.04%)
Jun 17, 2021 7.609 7.614 7.318 7.346 235,565 -0.23(-3.09%)
Jun 16, 2021 7.712 7.712 7.515 7.581 581,362 -0.12(-1.58%)
Jun 15, 2021 7.703 7.750 7.646 7.703 175,858 -0.03(-0.36%)
Jun 14, 2021 7.843 7.900 7.712 7.731 118,131 -0.17(-2.14%)
Jun 11, 2021 7.947 7.975 7.834 7.900 93,399 -0.05(-0.59%)
Jun 10, 2021 8.031 8.181 7.900 7.947 79,390 -0.08(-1.05%)
Jun 09, 2021 8.087 8.237 7.994 8.031 113,867 -0.03(-0.35%)
Jun 08, 2021 8.031 8.130 7.928 8.059 206,960 +0.05(+0.59%)
Jun 07, 2021 8.341 8.341 8.003 8.012 185,885 -0.21(-2.51%)
Jun 04, 2021 8.331 8.397 8.219 8.219 85,842 -0.06(-0.68%)
Jun 03, 2021 8.313 8.406 8.209 8.275 126,086 -0.13(-1.56%)
Jun 02, 2021 8.528 8.622 8.303 8.406 99,021 -0.07(-0.78%)
Jun 01, 2021 8.725 8.824 8.416 8.472 132,062 -0.25(-2.90%)
May 28, 2021 8.838 8.838 8.556 8.725 68,347 -0.03(-0.32%)
May 27, 2021 9.063 9.204 8.669 8.753 77,738 -0.20(-2.20%)
May 26, 2021 8.632 9.016 8.632 8.950 178,913 +0.53(+6.24%)
May 25, 2021 7.843 8.585 7.843 8.425 330,736 +0.70(+9.11%)
May 24, 2021 7.740 7.899 7.553 7.721 112,378 -0.03(-0.36%)
May 21, 2021 7.599 7.834 7.599 7.750 87,742 +0.23(+3.12%)
May 20, 2021 7.571 7.733 7.421 7.515 80,123 -0.07(-0.87%)
May 19, 2021 7.867 7.867 7.393 7.581 67,892 -0.16(-2.06%)
May 18, 2021 7.693 7.872 7.590 7.740 105,295 +0.08(+0.98%)
May 17, 2021 7.628 7.712 7.487 7.665 54,057 -0.01(-0.12%)
May 14, 2021 7.449 7.693 7.412 7.675 105,862 +0.31(+4.20%)
May 13, 2021 7.093 7.421 7.093 7.365 181,905 +0.28(+3.97%)
May 12, 2021 7.205 7.257 6.952 7.083 138,442 -0.20(-2.71%)
May 11, 2021 7.140 7.468 7.121 7.280 144,870 -0.04(-0.51%)
May 10, 2021 7.421 7.515 7.266 7.318 121,465 -0.06(-0.76%)
May 07, 2021 7.252 7.459 7.205 7.374 97,067 +0.10(+1.42%)
May 06, 2021 7.346 7.541 7.102 7.271 166,509 -0.06(-0.77%)
May 05, 2021 7.374 7.562 7.243 7.327 144,122 -0.02(-0.26%)
May 04, 2021 7.684 7.684 7.309 7.346 176,857 -0.37(-4.74%)
May 03, 2021 7.721 7.796 7.646 7.712 80,859 +0.00(+0.00%)
Apr 30, 2021 7.956 7.998 7.665 7.712 158,493 -0.31(-3.86%)
Apr 29, 2021 8.087 8.115 7.910 8.022 96,373 +0.00(+0.00%)
Apr 28, 2021 8.190 8.255 7.966 8.022 117,277 -0.19(-2.27%)
Apr 27, 2021 8.162 8.283 8.162 8.208 147,525 +0.02(+0.23%)
Apr 26, 2021 8.684 8.787 8.171 8.190 117,748 -0.49(-5.59%)
Apr 23, 2021 8.367 8.777 8.367 8.675 155,132 +0.28(+3.33%)
Apr 22, 2021 8.180 8.591 8.115 8.395 200,151 +0.18(+2.16%)
Apr 21, 2021 7.966 8.311 7.891 8.218 192,376 +0.20(+2.44%)
Apr 20, 2021 7.975 8.040 7.788 8.022 147,977 -0.03(-0.35%)
Apr 19, 2021 8.068 8.146 7.882 8.050 104,448 -0.01(-0.12%)
Apr 16, 2021 8.143 8.199 7.938 8.059 75,153 +0.00(+0.00%)
Apr 15, 2021 8.096 8.101 7.872 8.059 79,228 +0.07(+0.82%)
Apr 14, 2021 7.919 8.152 7.863 7.994 63,420 +0.07(+0.94%)
Apr 13, 2021 7.928 7.984 7.788 7.919 84,524 -0.03(-0.35%)
Apr 12, 2021 8.022 8.036 7.928 7.947 78,776 -0.07(-0.93%)
Apr 09, 2021 8.115 8.190 7.938 8.022 54,462 -0.12(-1.49%)
Apr 08, 2021 8.199 8.297 7.994 8.143 50,460 -0.03(-0.34%)
Apr 07, 2021 8.302 8.302 8.050 8.171 90,266 -0.13(-1.57%)
Apr 06, 2021 8.022 8.581 8.022 8.302 170,334 +0.26(+3.25%)
Apr 05, 2021 8.441 8.516 7.872 8.040 208,971 -0.30(-3.58%)
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.