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, 2016 8.242 8.282 7.987 8.098 184,027 -0.10(-1.27%)
Aug 30, 2016 7.931 8.210 7.907 8.202 105,010 +0.29(+3.64%)
Aug 29, 2016 8.066 8.090 7.851 7.915 72,590 -0.11(-1.39%)
Aug 26, 2016 8.074 8.210 7.891 8.027 101,597 +0.01(+0.10%)
Aug 25, 2016 7.803 8.274 7.699 8.019 384,026 +0.30(+3.83%)
Aug 24, 2016 7.818 7.818 7.659 7.723 170,221 -0.05(-0.61%)
Aug 23, 2016 7.619 7.810 7.619 7.770 55,565 +0.14(+1.88%)
Aug 22, 2016 7.794 7.874 7.580 7.627 275,070 -0.17(-2.14%)
Aug 19, 2016 8.200 8.200 7.739 7.794 272,606 -0.41(-4.95%)
Aug 18, 2016 8.598 8.669 8.010 8.200 119,762 -0.52(-6.02%)
Aug 17, 2016 8.781 8.781 8.669 8.725 50,115 -0.04(-0.45%)
Aug 16, 2016 8.693 8.828 8.621 8.765 55,893 +0.05(+0.55%)
Aug 15, 2016 8.765 8.781 8.621 8.717 66,596 -0.02(-0.18%)
Aug 12, 2016 8.757 8.781 8.701 8.733 41,158 -0.04(-0.45%)
Aug 11, 2016 8.828 8.836 8.685 8.773 47,496 -0.04(-0.45%)
Aug 10, 2016 8.820 8.828 8.669 8.812 52,372 +0.00(+0.00%)
Aug 09, 2016 8.828 8.940 8.804 8.812 50,997 -0.02(-0.18%)
Aug 08, 2016 8.995 8.995 8.693 8.828 53,114 +0.13(+1.46%)
Aug 05, 2016 8.765 8.820 8.661 8.701 108,079 -0.02(-0.18%)
Aug 04, 2016 8.741 8.749 8.637 8.717 194,396 +0.00(+0.00%)
Aug 03, 2016 8.733 8.804 8.685 8.717 75,311 -0.01(-0.09%)
Aug 02, 2016 8.773 8.916 8.669 8.725 91,363 -0.03(-0.36%)
Aug 01, 2016 8.765 8.956 8.614 8.757 89,126 +0.04(+0.46%)
Jul 29, 2016 8.796 9.027 8.645 8.717 56,890 -0.07(-0.81%)
Jul 28, 2016 8.741 8.860 8.582 8.788 38,079 -0.02(-0.27%)
Jul 27, 2016 9.011 9.107 8.558 8.812 76,954 -0.16(-1.77%)
Jul 26, 2016 9.051 9.202 8.948 8.971 51,145 -0.08(-0.88%)
Jul 25, 2016 9.003 9.146 9.003 9.051 66,850 +0.05(+0.53%)
Jul 22, 2016 9.083 9.083 8.900 9.003 175,845 -0.08(-0.88%)
Jul 21, 2016 9.138 9.222 9.043 9.083 42,912 -0.05(-0.52%)
Jul 20, 2016 9.138 9.186 8.916 9.130 40,087 +0.02(+0.17%)
Jul 19, 2016 9.123 9.234 9.083 9.115 51,711 -0.05(-0.52%)
Jul 18, 2016 9.051 9.178 8.630 9.162 63,833 +0.10(+1.14%)
Jul 15, 2016 9.186 9.186 8.987 9.059 181,472 -0.08(-0.87%)
Jul 14, 2016 9.107 9.170 8.868 9.138 171,685 +0.11(+1.23%)
Jul 13, 2016 9.091 9.258 8.892 9.027 110,046 -0.05(-0.53%)
Jul 12, 2016 9.138 9.250 8.876 9.075 199,948 -0.03(-0.35%)
Jul 11, 2016 9.162 9.226 9.043 9.107 121,367 -0.03(-0.35%)
Jul 08, 2016 8.940 9.146 8.828 9.138 101,195 +0.31(+3.51%)
Jul 07, 2016 8.804 8.924 8.729 8.828 65,286 +0.09(+1.00%)
Jul 05, 2016 8.781 8.844 8.574 8.741 51,908 -0.06(-0.63%)
Jul 01, 2016 8.828 8.796 8.796 8.796 85,372 -0.01(-0.09%)
Jun 30, 2016 8.486 8.804 8.375 8.804 243,735 +0.37(+4.34%)
Jun 29, 2016 8.391 8.439 8.184 8.439 173,953 +0.15(+1.82%)
Jun 28, 2016 8.423 8.717 8.256 8.287 139,922 -0.06(-0.67%)
Jun 27, 2016 8.510 8.510 8.224 8.343 143,880 -0.27(-3.14%)
Jun 24, 2016 8.987 9.162 8.582 8.614 498,269 -0.53(-5.83%)
Jun 23, 2016 9.051 9.178 8.948 9.146 114,475 +0.21(+2.40%)
Jun 22, 2016 9.154 9.186 8.860 8.932 64,699 -0.24(-2.60%)
Jun 21, 2016 9.138 9.218 8.502 9.170 81,994 +0.01(+0.09%)
Jun 20, 2016 8.908 9.186 8.733 9.162 129,129 +0.41(+4.73%)
Jun 17, 2016 8.940 9.091 8.645 8.749 140,863 -0.21(-2.31%)
Jun 16, 2016 8.558 8.971 8.510 8.956 219,362 +0.36(+4.16%)
Jun 15, 2016 8.661 8.741 8.431 8.598 191,146 -0.02(-0.28%)
Jun 14, 2016 8.590 8.685 8.351 8.621 74,100 +0.00(+0.00%)
Jun 13, 2016 8.868 8.948 8.598 8.621 62,906 -0.32(-3.56%)
Jun 10, 2016 8.908 9.138 8.788 8.940 77,338 -0.02(-0.27%)
Jun 09, 2016 9.067 9.067 8.781 8.963 72,765 -0.03(-0.35%)
Jun 08, 2016 8.948 9.083 8.932 8.995 55,392 +0.02(+0.27%)
Jun 07, 2016 8.836 8.979 8.661 8.971 97,909 +0.10(+1.17%)
Jun 06, 2016 8.661 8.916 8.661 8.868 81,834 +0.20(+2.29%)
Jun 03, 2016 8.868 8.868 8.542 8.669 121,407 -0.23(-2.59%)
Jun 02, 2016 8.900 9.083 8.781 8.900 80,443 -0.09(-0.97%)
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.