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 (%)
Sep 29, 2017 5.423 5.456 5.399 5.423 103,112 -0.01(-0.15%)
Sep 28, 2017 5.350 5.440 5.317 5.432 453,965 +0.05(+0.91%)
Sep 27, 2017 5.522 5.551 5.341 5.382 289,796 -0.13(-2.38%)
Sep 26, 2017 5.473 5.571 5.403 5.514 94,593 +0.09(+1.66%)
Sep 25, 2017 5.382 5.579 5.373 5.423 113,889 +0.03(+0.61%)
Sep 22, 2017 5.292 5.448 5.292 5.391 105,363 +0.08(+1.55%)
Sep 21, 2017 5.661 5.854 5.292 5.309 199,549 -0.37(-6.50%)
Sep 20, 2017 5.809 5.899 5.645 5.678 145,415 -0.14(-2.40%)
Sep 19, 2017 5.842 5.920 5.427 5.817 243,618 -0.02(-0.42%)
Sep 18, 2017 5.350 5.899 5.317 5.842 382,061 +0.49(+9.20%)
Sep 15, 2017 5.341 5.538 5.292 5.350 299,379 +0.04(+0.77%)
Sep 14, 2017 4.759 5.333 4.759 5.309 428,457 +0.55(+11.55%)
Sep 13, 2017 4.718 4.874 4.681 4.759 102,382 +0.04(+0.87%)
Sep 12, 2017 4.677 4.783 4.677 4.718 97,081 +0.04(+0.88%)
Sep 11, 2017 4.726 4.767 4.667 4.677 113,627 -0.03(-0.70%)
Sep 08, 2017 4.603 4.808 4.603 4.710 385,188 +0.07(+1.59%)
Sep 07, 2017 4.636 4.521 4.636 65,716 +0.00(+0.00%)
Sep 06, 2017 4.636 4.669 4.553 4.636 171,819 +0.00(+0.00%)
Sep 05, 2017 4.677 4.681 4.578 4.636 74,753 -0.04(-0.88%)
Sep 01, 2017 4.652 4.701 4.595 4.677 95,409 +0.01(+0.18%)
Aug 31, 2017 4.537 4.693 4.496 4.669 131,273 +0.17(+3.83%)
Aug 30, 2017 4.488 4.545 4.463 4.496 176,349 -0.01(-0.18%)
Aug 29, 2017 4.496 4.545 4.472 4.504 187,488 -0.01(-0.18%)
Aug 28, 2017 4.652 4.664 4.472 4.513 155,194 -0.09(-1.96%)
Aug 25, 2017 4.636 4.685 4.587 4.603 212,320 -0.03(-0.71%)
Aug 24, 2017 4.619 4.669 4.603 4.636 152,316 +0.05(+1.07%)
Aug 23, 2017 4.538 4.627 4.538 4.587 121,926 -0.01(-0.18%)
Aug 22, 2017 4.603 4.627 4.551 4.595 203,304 +0.02(+0.53%)
Aug 21, 2017 4.830 4.879 4.456 4.570 332,816 -0.29(-6.02%)
Aug 18, 2017 4.692 4.952 4.692 4.863 146,349 +0.05(+1.01%)
Aug 17, 2017 4.448 4.993 4.058 4.814 204,060 +0.23(+4.96%)
Aug 16, 2017 4.652 4.823 4.587 4.587 70,279 -0.07(-1.57%)
Aug 15, 2017 4.676 4.717 4.619 4.660 160,591 +0.01(+0.17%)
Aug 14, 2017 4.489 4.684 4.489 4.652 167,708 +0.11(+2.51%)
Aug 11, 2017 4.562 4.635 4.432 4.538 113,700 -0.02(-0.53%)
Aug 10, 2017 4.749 4.757 4.562 4.562 106,111 -0.20(-4.10%)
Aug 09, 2017 4.839 4.912 4.717 4.757 162,289 -0.12(-2.50%)
Aug 08, 2017 4.887 4.993 4.842 4.879 275,067 -0.05(-0.99%)
Aug 07, 2017 5.074 5.107 4.737 4.928 232,104 -0.24(-4.57%)
Aug 04, 2017 6.132 6.132 5.042 5.164 766,532 -1.06(-16.99%)
Aug 03, 2017 6.254 6.254 6.123 6.221 99,610 -0.03(-0.52%)
Aug 02, 2017 6.725 6.725 6.148 6.254 264,083 -0.50(-7.35%)
Aug 01, 2017 6.831 6.920 6.685 6.750 192,457 -0.06(-0.84%)
Jul 31, 2017 6.935 6.807 6.807 60,812 -0.05(-0.71%)
Jul 28, 2017 6.668 6.872 6.667 6.855 81,266 +0.19(+2.80%)
Jul 27, 2017 6.823 6.977 6.636 6.668 215,977 -0.15(-2.26%)
Jul 26, 2017 7.034 7.034 6.790 6.823 119,090 -0.16(-2.33%)
Jul 25, 2017 7.197 7.278 6.961 6.985 148,869 -0.19(-2.61%)
Jul 24, 2017 7.238 7.262 7.099 7.173 32,044 -0.04(-0.56%)
Jul 21, 2017 7.384 7.384 7.197 7.213 168,614 -0.12(-1.66%)
Jul 20, 2017 7.416 7.425 7.294 7.335 35,610 -0.03(-0.44%)
Jul 19, 2017 7.327 7.465 7.327 7.368 34,721 +0.04(+0.55%)
Jul 18, 2017 7.278 7.368 7.205 7.327 51,382 -0.01(-0.11%)
Jul 17, 2017 7.327 7.457 7.303 7.335 64,318 -0.01(-0.11%)
Jul 14, 2017 7.229 7.416 7.221 7.343 48,286 +0.09(+1.23%)
Jul 13, 2017 7.156 7.270 7.083 7.254 49,080 +0.09(+1.25%)
Jul 12, 2017 7.140 7.392 7.140 7.164 114,670 +0.05(+0.69%)
Jul 11, 2017 7.148 7.156 7.075 7.116 32,279 -0.07(-0.91%)
Jul 10, 2017 7.189 7.262 7.042 7.181 113,165 -0.03(-0.45%)
Jul 07, 2017 7.278 7.319 7.181 7.213 47,117 -0.03(-0.45%)
Jul 06, 2017 7.221 7.311 7.205 7.246 35,073 -0.05(-0.67%)
Jul 05, 2017 7.376 7.376 7.205 7.294 42,706 -0.12(-1.64%)
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.