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

L S I Industries (NQ: LYTS )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2009 4.310 4.382 4.264 4.363 281,643 +0.03(+0.76%)
Sep 29, 2009 4.330 4.428 4.271 4.330 318,568 -0.01(-0.15%)
Sep 28, 2009 4.382 4.474 4.317 4.336 247,782 -0.03(-0.60%)
Sep 25, 2009 4.382 4.461 4.310 4.363 107,319 -0.05(-1.19%)
Sep 24, 2009 4.553 4.618 4.376 4.415 63,926 -0.13(-2.89%)
Sep 23, 2009 4.540 4.645 4.441 4.546 120,299 +0.03(+0.73%)
Sep 22, 2009 4.684 4.763 4.507 4.513 53,430 -0.10(-2.27%)
Sep 21, 2009 4.592 4.710 4.546 4.618 86,945 -0.06(-1.26%)
Sep 18, 2009 4.632 4.710 4.513 4.678 165,738 +0.07(+1.42%)
Sep 17, 2009 4.651 4.691 4.540 4.612 83,563 -0.05(-0.99%)
Sep 16, 2009 4.513 4.723 4.330 4.658 99,190 +0.18(+3.95%)
Sep 15, 2009 4.527 4.566 4.415 4.481 108,186 -0.05(-1.01%)
Sep 14, 2009 4.527 4.592 4.402 4.527 126,672 -0.03(-0.72%)
Sep 11, 2009 4.691 4.743 4.452 4.559 71,716 -0.09(-1.97%)
Sep 10, 2009 4.566 4.796 4.546 4.651 62,275 +0.07(+1.43%)
Sep 09, 2009 4.559 4.782 4.559 4.586 439,542 +0.01(+0.14%)
Sep 08, 2009 4.737 4.796 4.441 4.579 94,289 -0.10(-2.24%)
Sep 04, 2009 4.513 4.691 4.494 4.684 40,283 +0.16(+3.63%)
Sep 03, 2009 4.618 4.678 4.343 4.520 106,677 -0.08(-1.71%)
Sep 02, 2009 4.559 4.722 4.481 4.599 49,470 +0.01(+0.14%)
Sep 01, 2009 4.822 5.032 4.566 4.592 98,173 -0.26(-5.41%)
Aug 31, 2009 5.045 5.104 4.790 4.855 94,696 -0.25(-4.88%)
Aug 28, 2009 5.432 5.432 5.025 5.104 85,351 -0.27(-5.01%)
Aug 27, 2009 5.379 5.379 5.170 5.373 51,024 +0.09(+1.61%)
Aug 26, 2009 5.334 5.379 5.202 5.288 77,052 -0.03(-0.62%)
Aug 25, 2009 5.524 5.550 5.303 5.320 115,186 -0.10(-1.93%)
Aug 24, 2009 5.543 5.563 5.386 5.425 92,567 -0.09(-1.55%)
Aug 21, 2009 5.130 5.550 5.032 5.511 237,508 +0.49(+9.66%)
Aug 20, 2009 4.520 5.058 4.520 5.025 162,643 +0.50(+11.01%)
Aug 19, 2009 4.468 4.625 4.225 4.527 55,094 -0.04(-0.86%)
Aug 18, 2009 4.310 4.592 4.264 4.566 68,304 +0.28(+6.58%)
Aug 17, 2009 4.481 4.513 4.208 4.284 48,174 -0.31(-6.71%)
Aug 14, 2009 4.409 4.658 4.349 4.592 104,808 +0.19(+4.32%)
Aug 13, 2009 4.356 4.632 4.199 4.402 66,298 +0.07(+1.67%)
Aug 12, 2009 4.218 4.369 4.172 4.330 87,831 +0.13(+3.13%)
Aug 11, 2009 4.159 4.376 4.067 4.199 71,136 +0.02(+0.47%)
Aug 10, 2009 4.113 4.212 4.035 4.179 40,222 +0.02(+0.47%)
Aug 07, 2009 3.903 4.264 3.831 4.159 109,810 +0.35(+9.31%)
Aug 06, 2009 4.008 4.159 3.792 3.805 84,091 -0.10(-2.52%)
Aug 05, 2009 4.566 4.566 3.838 3.903 116,151 -0.66(-14.51%)
Aug 04, 2009 4.454 4.717 4.245 4.566 110,956 +0.07(+1.61%)
Aug 03, 2009 4.304 4.507 4.141 4.494 120,908 +0.24(+5.55%)
Jul 31, 2009 3.969 4.343 3.949 4.258 87,169 +0.25(+6.22%)
Jul 30, 2009 4.054 4.166 3.949 4.008 89,457 +0.05(+1.16%)
Jul 29, 2009 4.100 4.179 3.920 3.962 41,766 -0.18(-4.43%)
Jul 28, 2009 4.185 4.194 4.002 4.146 39,767 +0.01(+0.32%)
Jul 27, 2009 4.021 4.192 3.936 4.133 30,568 +0.20(+5.18%)
Jul 24, 2009 3.831 3.930 3.831 3.930 52,765 +0.04(+1.01%)
Jul 23, 2009 3.825 3.917 3.783 3.890 173,939 +0.05(+1.37%)
Jul 22, 2009 3.825 3.864 3.766 3.838 140,136 -0.01(-0.17%)
Jul 21, 2009 3.917 3.982 3.805 3.844 155,175 -0.03(-0.68%)
Jul 20, 2009 3.857 4.067 3.634 3.871 124,303 +0.05(+1.20%)
Jul 17, 2009 3.838 3.851 3.608 3.825 50,329 +0.01(+0.17%)
Jul 16, 2009 3.785 3.838 3.628 3.818 73,001 +0.01(+0.34%)
Jul 15, 2009 3.549 3.831 3.536 3.805 107,537 +0.32(+9.23%)
Jul 14, 2009 3.615 3.621 3.457 3.484 55,526 -0.14(-3.98%)
Jul 13, 2009 3.379 3.634 3.333 3.628 89,539 +0.30(+8.86%)
Jul 10, 2009 3.352 3.418 3.313 3.333 71,912 -0.04(-1.17%)
Jul 09, 2009 3.477 3.477 3.352 3.372 77,851 -0.06(-1.72%)
Jul 08, 2009 3.536 3.562 3.359 3.431 99,021 -0.07(-2.06%)
Jul 07, 2009 3.392 3.556 3.379 3.503 110,337 +0.12(+3.69%)
Jul 06, 2009 3.444 3.503 3.379 3.379 95,301 -0.09(-2.65%)
Jul 02, 2009 3.693 3.871 3.451 3.470 181,233 -0.28(-7.52%)
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.