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

L S I Industries (NQ: LYTS )

15.85 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.518 5.701 5.463 5.618 204,039 +0.09(+1.66%)
May 28, 2020 5.719 5.719 5.518 5.527 121,196 -0.10(-1.79%)
May 27, 2020 5.563 5.627 5.408 5.627 130,280 +0.20(+3.71%)
May 26, 2020 5.536 5.712 5.399 5.426 103,260 -0.04(-0.67%)
May 22, 2020 5.435 5.472 5.261 5.463 64,151 +0.05(+1.02%)
May 21, 2020 5.518 5.554 5.389 5.408 66,015 -0.13(-2.31%)
May 20, 2020 5.399 5.673 5.399 5.536 86,811 +0.19(+3.60%)
May 19, 2020 5.545 5.609 5.316 5.344 122,720 -0.20(-3.63%)
May 18, 2020 5.307 5.609 5.307 5.545 131,909 +0.38(+7.45%)
May 15, 2020 5.234 5.261 5.106 5.161 53,878 -0.07(-1.40%)
May 14, 2020 5.042 5.335 4.987 5.234 162,170 +0.20(+4.00%)
May 13, 2020 5.600 5.609 4.987 5.033 143,721 -0.56(-9.98%)
May 12, 2020 5.636 5.765 5.572 5.591 174,954 -0.05(-0.81%)
May 11, 2020 5.572 5.673 5.435 5.636 159,192 +0.05(+0.82%)
May 08, 2020 5.545 5.755 5.536 5.591 133,986 +0.05(+0.99%)
May 07, 2020 5.216 5.536 5.161 5.536 166,013 +0.38(+7.46%)
May 06, 2020 5.600 5.600 5.087 5.152 113,990 -0.48(-8.60%)
May 05, 2020 5.261 5.755 5.197 5.636 199,818 +0.23(+4.23%)
May 04, 2020 5.179 5.481 5.005 5.408 213,333 -0.11(-1.99%)
May 01, 2020 5.563 5.618 5.399 5.518 114,533 -0.11(-1.95%)
Apr 30, 2020 5.573 5.655 5.365 5.627 151,334 +0.03(+0.49%)
Apr 29, 2020 5.691 5.700 5.482 5.600 185,380 +0.05(+0.98%)
Apr 28, 2020 5.292 5.754 5.273 5.546 250,982 +0.33(+6.26%)
Apr 27, 2020 5.301 5.446 5.128 5.219 218,949 -0.02(-0.35%)
Apr 24, 2020 5.264 5.373 4.956 5.237 301,662 -0.12(-2.20%)
Apr 23, 2020 5.255 5.528 4.792 5.355 239,584 +0.55(+11.53%)
Apr 22, 2020 4.810 5.074 4.756 4.801 73,642 -0.05(-0.94%)
Apr 21, 2020 4.729 5.164 4.620 4.847 211,018 +0.05(+1.14%)
Apr 20, 2020 4.729 4.965 4.642 4.792 135,904 -0.13(-2.58%)
Apr 17, 2020 5.074 5.101 4.838 4.919 173,968 +0.00(+0.00%)
Apr 16, 2020 4.892 5.219 4.710 4.919 299,749 -0.02(-0.37%)
Apr 15, 2020 3.957 5.400 3.776 4.938 1,696,750 +0.96(+24.20%)
Apr 14, 2020 3.930 3.994 3.785 3.975 66,198 +0.15(+3.79%)
Apr 13, 2020 3.739 3.939 3.522 3.830 127,436 -0.07(-1.86%)
Apr 09, 2020 3.503 3.957 3.474 3.903 117,888 +0.48(+14.06%)
Apr 08, 2020 3.277 3.440 3.213 3.422 83,704 +0.23(+7.10%)
Apr 07, 2020 3.349 3.358 3.104 3.195 112,601 -0.09(-2.76%)
Apr 06, 2020 3.331 3.358 3.254 3.286 62,068 +0.05(+1.40%)
Apr 03, 2020 3.349 3.349 3.104 3.240 388,040 -0.10(-2.99%)
Apr 02, 2020 3.267 3.422 3.204 3.340 82,261 +0.15(+4.84%)
Apr 01, 2020 3.286 3.381 3.186 3.186 99,876 -0.25(-7.14%)
Mar 31, 2020 3.304 3.522 3.304 3.431 85,256 +0.16(+5.00%)
Mar 30, 2020 3.376 3.512 3.222 3.267 93,767 -0.08(-2.44%)
Mar 27, 2020 3.168 3.513 3.077 3.349 177,493 +0.16(+5.13%)
Mar 26, 2020 2.959 3.369 2.944 3.186 172,651 +0.29(+10.03%)
Mar 25, 2020 2.814 3.159 2.723 2.895 163,039 +0.11(+3.91%)
Mar 24, 2020 2.687 2.895 2.674 2.786 157,496 +0.26(+10.43%)
Mar 23, 2020 2.632 2.832 2.369 2.523 222,208 -0.01(-0.36%)
Mar 20, 2020 2.569 2.986 2.523 2.532 223,988 +0.02(+0.72%)
Mar 19, 2020 2.269 2.596 2.269 2.514 215,410 +0.16(+6.95%)
Mar 18, 2020 2.560 2.619 2.269 2.351 240,747 -0.34(-12.50%)
Mar 17, 2020 2.623 2.847 2.333 2.687 229,498 +0.10(+3.86%)
Mar 16, 2020 3.349 3.408 2.451 2.587 246,365 -1.13(-30.32%)
Mar 13, 2020 3.985 4.810 3.712 3.712 104,667 -0.15(-3.76%)
Mar 12, 2020 4.320 4.429 3.739 3.857 114,697 -0.68(-15.00%)
Mar 11, 2020 4.711 4.801 4.520 4.538 88,440 -0.25(-5.12%)
Mar 10, 2020 4.810 4.910 4.584 4.783 110,281 +0.05(+1.15%)
Mar 09, 2020 5.137 5.201 3.585 4.729 118,589 -0.68(-12.58%)
Mar 06, 2020 5.546 5.609 5.373 5.410 92,768 -0.29(-5.10%)
Mar 05, 2020 5.863 5.909 5.664 5.700 111,429 -0.26(-4.41%)
Mar 04, 2020 5.872 5.972 5.800 5.963 76,628 +0.13(+2.18%)
Mar 03, 2020 6.036 6.181 5.745 5.836 86,545 -0.22(-3.60%)
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.