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

L S I Industries (NQ: LYTS )

15.56 -0.13 (-0.83%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Sep 30, 2020 6.433 6.691 6.156 6.221 289,371 -0.22(-3.43%)
Sep 29, 2020 6.553 6.562 6.341 6.442 139,326 -0.06(-0.99%)
Sep 28, 2020 5.963 6.506 5.963 6.506 107,571 +0.59(+9.97%)
Sep 25, 2020 5.834 5.963 5.834 5.917 73,350 +0.12(+2.07%)
Sep 24, 2020 5.889 6.046 5.751 5.797 104,607 -0.05(-0.79%)
Sep 23, 2020 6.285 6.285 5.806 5.843 119,070 -0.44(-7.04%)
Sep 22, 2020 6.516 6.562 6.248 6.285 46,667 -0.21(-3.26%)
Sep 21, 2020 6.746 6.746 6.442 6.497 131,947 -0.27(-3.95%)
Sep 18, 2020 6.460 6.797 6.184 6.765 269,097 +0.41(+6.38%)
Sep 17, 2020 6.488 6.488 6.258 6.359 49,153 -0.18(-2.82%)
Sep 16, 2020 6.479 6.654 6.368 6.543 82,156 +0.09(+1.43%)
Sep 15, 2020 6.073 6.580 6.073 6.451 113,903 +0.39(+6.38%)
Sep 14, 2020 5.972 6.156 5.917 6.064 39,551 +0.21(+3.62%)
Sep 11, 2020 6.027 6.055 5.825 5.852 38,954 -0.16(-2.61%)
Sep 10, 2020 5.806 6.073 5.723 6.009 77,493 +0.24(+4.15%)
Sep 09, 2020 5.797 5.889 5.682 5.769 83,448 +0.06(+0.97%)
Sep 08, 2020 5.834 5.935 5.691 5.714 82,146 -0.24(-4.02%)
Sep 04, 2020 6.110 6.129 5.788 5.954 81,814 -0.16(-2.56%)
Sep 03, 2020 6.396 6.396 6.036 6.110 66,682 -0.29(-4.60%)
Sep 02, 2020 6.359 6.405 6.248 6.405 180,466 +0.05(+0.72%)
Sep 01, 2020 6.276 6.377 6.083 6.359 86,423 +0.04(+0.58%)
Aug 31, 2020 6.433 6.433 6.276 6.322 104,773 -0.12(-1.86%)
Aug 28, 2020 6.497 6.497 6.305 6.442 66,406 +0.04(+0.58%)
Aug 27, 2020 6.625 6.643 6.387 6.405 70,245 -0.15(-2.23%)
Aug 26, 2020 6.579 6.588 6.483 6.552 91,384 -0.04(-0.56%)
Aug 25, 2020 6.570 6.588 6.478 6.588 72,031 +0.10(+1.55%)
Aug 24, 2020 6.789 6.813 6.378 6.487 115,649 -0.15(-2.21%)
Aug 21, 2020 6.359 6.666 6.259 6.634 256,498 +0.25(+3.87%)
Aug 20, 2020 6.634 6.634 6.277 6.387 129,095 +0.16(+2.65%)
Aug 19, 2020 6.222 6.304 6.121 6.222 91,179 +0.00(+0.00%)
Aug 18, 2020 6.094 6.360 6.012 6.222 106,130 +0.14(+2.26%)
Aug 17, 2020 6.030 6.140 5.865 6.085 58,921 +0.07(+1.22%)
Aug 14, 2020 6.149 6.222 5.920 6.012 77,266 -0.19(-3.10%)
Aug 13, 2020 6.131 6.277 6.039 6.204 90,086 +0.04(+0.59%)
Aug 12, 2020 6.396 6.405 6.112 6.167 87,569 -0.13(-2.04%)
Aug 11, 2020 6.359 6.524 6.231 6.295 154,287 +0.02(+0.29%)
Aug 10, 2020 6.149 6.341 5.609 6.277 103,145 +0.16(+2.54%)
Aug 07, 2020 5.856 6.121 5.606 6.121 104,151 +0.26(+4.37%)
Aug 06, 2020 5.719 5.897 5.691 5.865 68,817 +0.16(+2.72%)
Aug 05, 2020 5.655 5.710 5.582 5.710 76,076 +0.14(+2.46%)
Aug 04, 2020 5.463 5.719 5.353 5.572 70,817 +0.09(+1.67%)
Aug 03, 2020 5.408 5.499 5.362 5.481 79,009 +0.12(+2.22%)
Jul 31, 2020 5.454 5.454 5.271 5.362 105,899 -0.15(-2.66%)
Jul 30, 2020 5.481 5.563 5.417 5.508 52,611 -0.01(-0.17%)
Jul 29, 2020 5.481 5.572 5.417 5.518 68,654 +0.07(+1.34%)
Jul 28, 2020 5.362 5.600 5.362 5.444 103,219 +0.05(+0.85%)
Jul 27, 2020 5.399 5.508 5.325 5.399 47,741 -0.01(-0.17%)
Jul 24, 2020 5.444 5.545 5.408 5.408 102,074 -0.08(-1.50%)
Jul 23, 2020 5.600 5.641 5.389 5.490 75,066 -0.12(-2.12%)
Jul 22, 2020 5.655 5.733 5.554 5.609 85,797 -0.07(-1.29%)
Jul 21, 2020 5.508 5.742 5.508 5.682 159,897 +0.26(+4.72%)
Jul 20, 2020 5.472 5.472 5.307 5.426 67,433 -0.05(-0.84%)
Jul 17, 2020 5.426 5.554 5.344 5.472 71,583 +0.03(+0.50%)
Jul 16, 2020 5.463 5.545 5.325 5.444 211,127 -0.01(-0.17%)
Jul 15, 2020 5.463 5.554 5.316 5.454 227,078 +0.15(+2.76%)
Jul 14, 2020 5.069 5.371 5.069 5.307 127,006 +0.23(+4.50%)
Jul 13, 2020 5.060 5.216 4.963 5.078 198,778 +0.03(+0.54%)
Jul 10, 2020 5.133 5.152 4.877 5.051 157,046 -0.11(-2.13%)
Jul 09, 2020 5.280 5.335 5.078 5.161 297,638 -0.13(-2.42%)
Jul 08, 2020 5.344 5.481 5.165 5.289 126,409 -0.06(-1.20%)
Jul 07, 2020 5.627 5.627 5.335 5.353 116,424 -0.30(-5.34%)
Jul 06, 2020 5.673 5.838 5.513 5.655 138,098 -0.01(-0.16%)
Jul 02, 2020 5.801 5.847 5.627 5.664 143,276 +0.00(+0.00%)
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.