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

L S I Industries (NQ: LYTS )

15.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Nov 30, 2009 4.619 4.757 4.363 4.757 140,479 +0.14(+2.99%)
Nov 27, 2009 4.619 4.740 4.619 4.619 49,248 -0.12(-2.63%)
Nov 25, 2009 4.777 4.816 4.685 4.744 37,550 +0.02(+0.42%)
Nov 24, 2009 4.770 4.790 4.619 4.724 59,194 -0.05(-1.10%)
Nov 23, 2009 4.777 4.856 4.731 4.777 38,292 +0.08(+1.68%)
Nov 20, 2009 4.665 4.764 4.645 4.698 78,049 -0.03(-0.69%)
Nov 19, 2009 4.658 4.869 4.619 4.731 109,250 +0.02(+0.42%)
Nov 18, 2009 4.823 4.823 4.672 4.711 35,568 -0.14(-2.85%)
Nov 17, 2009 4.777 4.888 4.612 4.849 53,395 +0.02(+0.41%)
Nov 16, 2009 4.731 4.980 4.520 4.829 83,815 +0.14(+2.94%)
Nov 13, 2009 4.632 4.764 4.560 4.691 47,164 +0.06(+1.28%)
Nov 12, 2009 4.586 4.691 4.527 4.632 149,754 -0.07(-1.40%)
Nov 11, 2009 4.691 4.777 4.599 4.698 45,636 +0.07(+1.42%)
Nov 10, 2009 4.731 4.789 4.547 4.632 65,855 -0.12(-2.62%)
Nov 09, 2009 4.724 4.823 4.711 4.757 40,233 +0.11(+2.26%)
Nov 06, 2009 4.553 4.731 4.514 4.652 50,401 -0.01(-0.14%)
Nov 05, 2009 4.586 4.836 4.586 4.658 60,446 +0.12(+2.75%)
Nov 04, 2009 4.691 4.691 4.435 4.534 104,436 -0.12(-2.68%)
Nov 03, 2009 4.698 4.764 4.481 4.658 104,141 -0.09(-1.80%)
Nov 02, 2009 4.626 4.744 4.376 4.744 82,471 +0.15(+3.29%)
Oct 30, 2009 4.599 4.665 4.501 4.593 134,160 -0.05(-0.99%)
Oct 29, 2009 4.704 4.730 4.573 4.639 85,867 +0.02(+0.42%)
Oct 28, 2009 4.704 4.828 4.587 4.619 149,515 -0.11(-2.34%)
Oct 27, 2009 4.776 4.893 4.704 4.730 73,402 -0.03(-0.68%)
Oct 26, 2009 4.743 4.828 4.567 4.763 305,850 +0.04(+0.83%)
Oct 23, 2009 4.867 5.069 4.684 4.724 184,457 -0.21(-4.23%)
Oct 22, 2009 4.600 4.978 4.528 4.932 143,795 +0.47(+10.53%)
Oct 21, 2009 4.541 4.652 4.397 4.463 68,132 -0.08(-1.87%)
Oct 20, 2009 4.502 4.730 4.502 4.547 58,971 -0.13(-2.79%)
Oct 19, 2009 4.645 4.717 4.613 4.678 28,202 +0.07(+1.56%)
Oct 16, 2009 4.710 4.743 4.502 4.606 61,491 -0.15(-3.16%)
Oct 15, 2009 4.880 4.880 4.697 4.756 57,767 -0.14(-2.80%)
Oct 14, 2009 4.743 5.089 4.593 4.893 63,837 +0.25(+5.49%)
Oct 13, 2009 4.541 4.769 4.541 4.639 40,277 +0.07(+1.43%)
Oct 12, 2009 4.900 4.932 4.541 4.573 88,767 -0.33(-6.66%)
Oct 09, 2009 5.011 5.063 4.828 4.900 102,847 -0.09(-1.83%)
Oct 08, 2009 5.043 5.082 4.893 4.991 97,867 +0.02(+0.39%)
Oct 07, 2009 4.926 5.030 4.861 4.971 118,043 +0.09(+1.87%)
Oct 06, 2009 4.697 4.880 4.645 4.880 106,043 +0.22(+4.62%)
Oct 05, 2009 4.502 4.678 4.436 4.665 63,016 +0.20(+4.38%)
Oct 02, 2009 4.371 4.502 4.254 4.469 127,456 +0.07(+1.48%)
Oct 01, 2009 4.339 4.482 4.332 4.404 120,669 +0.07(+1.50%)
Sep 30, 2009 4.286 4.358 4.241 4.339 283,202 +0.03(+0.76%)
Sep 29, 2009 4.306 4.404 4.247 4.306 320,331 -0.01(-0.15%)
Sep 28, 2009 4.358 4.450 4.293 4.312 249,153 -0.03(-0.60%)
Sep 25, 2009 4.358 4.436 4.286 4.339 107,913 -0.05(-1.19%)
Sep 24, 2009 4.528 4.593 4.352 4.391 64,280 -0.13(-2.89%)
Sep 23, 2009 4.515 4.619 4.417 4.521 120,964 +0.03(+0.73%)
Sep 22, 2009 4.658 4.737 4.482 4.489 53,726 -0.10(-2.27%)
Sep 21, 2009 4.567 4.684 4.521 4.593 87,426 -0.06(-1.26%)
Sep 18, 2009 4.606 4.684 4.489 4.652 166,656 +0.07(+1.42%)
Sep 17, 2009 4.626 4.665 4.515 4.587 84,025 -0.05(-0.99%)
Sep 16, 2009 4.489 4.697 4.306 4.632 99,739 +0.18(+3.95%)
Sep 15, 2009 4.502 4.541 4.391 4.456 108,785 -0.05(-1.01%)
Sep 14, 2009 4.502 4.567 4.378 4.502 127,373 -0.03(-0.72%)
Sep 11, 2009 4.665 4.717 4.427 4.534 72,112 -0.09(-1.97%)
Sep 10, 2009 4.541 4.769 4.521 4.626 62,620 +0.07(+1.43%)
Sep 09, 2009 4.534 4.755 4.534 4.560 441,975 +0.01(+0.14%)
Sep 08, 2009 4.710 4.769 4.417 4.554 94,811 -0.10(-2.24%)
Sep 04, 2009 4.489 4.665 4.469 4.658 40,506 +0.16(+3.63%)
Sep 03, 2009 4.593 4.652 4.319 4.495 107,268 -0.08(-1.71%)
Sep 02, 2009 4.534 4.696 4.456 4.573 49,743 +0.01(+0.14%)
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.