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

L S I Industries (NQ: LYTS )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 9.991 10.06 9.860 10.06 279,477 +0.09(+0.92%)
Aug 30, 2005 9.840 10.08 9.644 9.972 186,120 +0.19(+1.95%)
Aug 29, 2005 9.670 9.939 9.644 9.781 239,460 +0.14(+1.43%)
Aug 26, 2005 9.834 10.09 9.316 9.644 226,993 -0.44(-4.36%)
Aug 25, 2005 10.10 10.23 9.978 10.08 538,579 +0.33(+3.36%)
Aug 24, 2005 9.801 9.840 9.624 9.755 59,887 +0.03(+0.34%)
Aug 23, 2005 9.847 10.00 9.709 9.722 90,399 -0.18(-1.85%)
Aug 22, 2005 9.749 9.932 9.676 9.906 140,933 +0.26(+2.65%)
Aug 19, 2005 9.486 9.840 9.486 9.650 51,602 +0.11(+1.17%)
Aug 18, 2005 9.578 9.722 9.309 9.539 58,329 -0.11(-1.16%)
Aug 17, 2005 9.184 9.709 9.066 9.650 92,590 +0.43(+4.62%)
Aug 16, 2005 9.683 9.834 9.125 9.224 107,857 -0.55(-5.64%)
Aug 15, 2005 9.716 9.814 9.657 9.775 73,943 +0.10(+1.09%)
Aug 12, 2005 9.768 9.808 9.486 9.670 75,095 -0.07(-0.74%)
Aug 11, 2005 9.814 9.840 9.539 9.742 158,728 +0.39(+4.14%)
Aug 10, 2005 9.532 9.755 9.263 9.355 48,918 -0.08(-0.83%)
Aug 09, 2005 9.519 9.624 9.388 9.434 32,024 -0.01(-0.07%)
Aug 08, 2005 9.539 9.611 9.414 9.440 44,423 -0.02(-0.21%)
Aug 05, 2005 9.709 9.709 9.381 9.460 65,109 -0.28(-2.83%)
Aug 04, 2005 9.709 9.755 9.578 9.736 52,890 +0.01(+0.13%)
Aug 03, 2005 9.900 9.900 9.722 9.722 41,453 -0.12(-1.20%)
Aug 02, 2005 9.840 9.906 9.814 9.840 53,328 +0.07(+0.74%)
Aug 01, 2005 9.775 9.900 9.742 9.768 64,820 +0.00(+0.00%)
Jul 29, 2005 9.893 9.972 9.722 9.768 82,040 -0.12(-1.26%)
Jul 28, 2005 9.932 9.932 9.722 9.893 48,421 +0.07(+0.67%)
Jul 27, 2005 9.834 9.932 9.676 9.827 39,882 +0.10(+1.08%)
Jul 26, 2005 9.657 9.880 9.650 9.722 52,561 -0.01(-0.07%)
Jul 25, 2005 9.913 9.972 9.729 9.729 60,614 -0.19(-1.92%)
Jul 22, 2005 9.959 10.05 9.840 9.919 103,987 +0.03(+0.27%)
Jul 21, 2005 10.20 10.20 9.710 9.893 90,744 -0.25(-2.46%)
Jul 20, 2005 9.893 10.17 9.893 10.14 114,985 +0.22(+2.25%)
Jul 19, 2005 9.978 9.978 9.808 9.919 104,060 +0.05(+0.53%)
Jul 18, 2005 9.854 9.959 9.768 9.867 51,151 +0.00(+0.00%)
Jul 15, 2005 9.676 9.972 9.670 9.867 70,452 +0.09(+0.94%)
Jul 14, 2005 9.998 10.02 9.565 9.775 76,824 -0.11(-1.13%)
Jul 13, 2005 9.847 10.00 9.716 9.886 73,499 +0.03(+0.33%)
Jul 12, 2005 9.972 9.972 9.795 9.854 232,202 -0.07(-0.66%)
Jul 11, 2005 9.840 9.972 9.512 9.919 139,474 +0.09(+0.93%)
Jul 08, 2005 9.821 9.840 9.578 9.827 49,825 +0.02(+0.20%)
Jul 07, 2005 9.499 9.840 9.388 9.808 86,677 +0.03(+0.27%)
Jul 06, 2005 9.840 9.939 9.716 9.781 82,631 -0.06(-0.60%)
Jul 05, 2005 9.519 9.906 9.473 9.840 443,118 +0.40(+4.24%)
Jul 01, 2005 9.165 9.440 9.165 9.440 52,284 +0.30(+3.23%)
Jun 30, 2005 9.414 9.421 9.093 9.145 82,735 -0.21(-2.24%)
Jun 29, 2005 9.224 9.408 9.224 9.355 129,283 +0.13(+1.42%)
Jun 28, 2005 9.155 9.316 9.093 9.224 234,574 +0.10(+1.15%)
Jun 27, 2005 9.283 9.303 9.073 9.119 134,088 -0.12(-1.28%)
Jun 24, 2005 8.955 9.237 8.909 9.237 294,586 +0.28(+3.07%)
Jun 23, 2005 9.027 9.204 8.961 8.961 87,122 -0.09(-1.01%)
Jun 22, 2005 9.217 9.224 9.027 9.053 151,120 -0.13(-1.43%)
Jun 21, 2005 9.079 9.217 8.981 9.184 109,855 +0.10(+1.16%)
Jun 20, 2005 9.217 9.237 9.027 9.079 78,156 -0.14(-1.49%)
Jun 17, 2005 9.362 9.414 9.053 9.217 193,140 +0.02(+0.21%)
Jun 16, 2005 9.119 9.224 8.856 9.198 125,983 +0.08(+0.86%)
Jun 15, 2005 9.250 9.250 8.679 9.119 182,829 -0.09(-1.00%)
Jun 14, 2005 9.040 9.211 9.034 9.211 118,395 +0.09(+1.01%)
Jun 13, 2005 9.165 9.184 9.047 9.119 50,573 -0.05(-0.50%)
Jun 10, 2005 9.184 9.184 9.060 9.165 40,740 -0.03(-0.36%)
Jun 09, 2005 9.040 9.198 8.843 9.198 63,525 +0.12(+1.30%)
Jun 08, 2005 9.106 9.152 9.060 9.079 104,228 +0.00(+0.00%)
Jun 07, 2005 9.093 9.119 9.020 9.079 111,929 +0.01(+0.07%)
Jun 06, 2005 9.014 9.276 8.797 9.073 137,699 +0.05(+0.51%)
Jun 03, 2005 8.935 9.125 8.935 9.027 61,449 -0.01(-0.15%)
Jun 02, 2005 8.863 9.184 8.791 9.040 171,189 +0.13(+1.47%)
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.