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 (%)
Dec 31, 2021 6.553 6.620 6.468 6.515 25,175 -0.01(-0.15%)
Dec 30, 2021 6.458 6.620 6.458 6.525 36,286 +0.10(+1.63%)
Dec 29, 2021 6.344 6.463 6.249 6.420 46,717 +0.09(+1.35%)
Dec 28, 2021 6.544 6.608 6.335 6.335 51,513 -0.23(-3.47%)
Dec 27, 2021 6.306 6.610 6.192 6.563 72,713 +0.23(+3.60%)
Dec 23, 2021 6.145 6.392 6.116 6.335 56,548 +0.22(+3.57%)
Dec 22, 2021 6.154 6.173 6.002 6.116 68,735 -0.02(-0.31%)
Dec 21, 2021 6.164 6.363 5.993 6.135 95,103 +0.05(+0.78%)
Dec 20, 2021 6.363 6.363 6.031 6.088 102,845 -0.32(-5.04%)
Dec 17, 2021 6.525 6.605 6.316 6.411 127,084 -0.18(-2.74%)
Dec 16, 2021 6.734 6.762 6.582 6.591 39,292 +0.00(+0.00%)
Dec 15, 2021 6.762 6.762 6.506 6.591 52,059 -0.16(-2.39%)
Dec 14, 2021 6.677 6.753 6.620 6.753 98,823 +0.06(+0.85%)
Dec 13, 2021 6.648 6.748 6.620 6.696 43,405 -0.01(-0.14%)
Dec 10, 2021 6.686 6.762 6.667 6.705 20,250 +0.01(+0.14%)
Dec 09, 2021 6.829 6.895 6.677 6.696 43,266 -0.13(-1.95%)
Dec 08, 2021 6.724 6.886 6.686 6.829 38,627 +0.13(+1.99%)
Dec 07, 2021 6.791 6.867 6.696 6.696 28,872 +0.02(+0.28%)
Dec 06, 2021 6.734 6.791 6.639 6.677 51,117 -0.06(-0.85%)
Dec 03, 2021 6.772 6.838 6.648 6.734 43,388 +0.01(+0.14%)
Dec 02, 2021 6.724 6.762 6.724 6.724 100,116 -0.04(-0.56%)
Dec 01, 2021 6.810 7.009 6.715 6.762 56,601 +0.02(+0.28%)
Nov 30, 2021 7.142 7.142 6.634 6.743 71,368 -0.16(-2.34%)
Nov 29, 2021 7.161 7.161 6.848 6.905 43,390 -0.20(-2.81%)
Nov 26, 2021 7.000 7.161 6.734 7.104 31,467 +0.01(+0.13%)
Nov 24, 2021 7.038 7.161 7.000 7.095 18,812 +0.07(+0.95%)
Nov 23, 2021 7.190 7.237 7.028 7.028 65,303 -0.12(-1.73%)
Nov 22, 2021 7.228 7.289 7.028 7.152 26,422 -0.03(-0.40%)
Nov 19, 2021 7.218 7.266 7.047 7.180 28,719 -0.05(-0.66%)
Nov 18, 2021 7.379 7.303 7.142 7.228 70,776 -0.16(-2.19%)
Nov 17, 2021 7.360 7.588 7.228 7.389 78,028 -0.05(-0.64%)
Nov 16, 2021 7.550 7.669 7.408 7.436 87,791 -0.16(-2.13%)
Nov 15, 2021 7.626 7.683 7.541 7.598 57,326 -0.05(-0.62%)
Nov 12, 2021 7.626 7.655 7.560 7.645 22,787 +0.06(+0.75%)
Nov 11, 2021 7.541 7.642 7.466 7.588 55,318 +0.05(+0.63%)
Nov 10, 2021 7.570 7.541 51,505 -0.09(-1.24%)
Nov 09, 2021 7.683 7.721 7.579 7.636 33,743 +0.03(+0.37%)
Nov 08, 2021 7.551 7.697 7.460 7.607 54,909 +0.06(+0.75%)
Nov 05, 2021 7.598 7.730 7.343 7.551 110,108 +0.04(+0.50%)
Nov 04, 2021 7.683 7.683 7.268 7.513 75,472 -0.16(-2.09%)
Nov 03, 2021 8.004 8.085 7.362 7.673 146,790 -0.27(-3.44%)
Nov 02, 2021 7.730 8.004 7.673 7.947 101,533 +0.22(+2.81%)
Nov 01, 2021 7.069 7.768 7.022 7.730 60,091 +0.71(+10.08%)
Oct 29, 2021 7.409 7.419 6.994 7.022 122,485 -0.40(-5.34%)
Oct 28, 2021 7.371 7.503 7.334 7.419 46,109 +0.11(+1.55%)
Oct 27, 2021 7.249 7.409 7.220 7.305 156,124 +0.02(+0.26%)
Oct 26, 2021 7.466 7.159 7.286 100,646 -0.12(-1.66%)
Oct 25, 2021 7.466 7.466 7.324 7.409 30,472 +0.02(+0.26%)
Oct 22, 2021 7.626 7.626 7.315 7.390 30,880 -0.20(-2.61%)
Oct 21, 2021 7.654 7.730 7.381 7.588 24,474 -0.04(-0.50%)
Oct 20, 2021 7.466 7.626 7.334 7.626 23,823 +0.13(+1.76%)
Oct 19, 2021 7.560 7.588 7.456 7.494 18,715 +0.00(+0.00%)
Oct 18, 2021 7.390 7.560 7.362 7.494 33,745 +0.04(+0.51%)
Oct 15, 2021 7.570 7.683 7.456 7.456 29,864 -0.09(-1.25%)
Oct 14, 2021 7.890 7.900 7.428 7.551 55,842 -0.28(-3.61%)
Oct 13, 2021 7.777 7.881 7.683 7.834 39,370 +0.12(+1.59%)
Oct 12, 2021 7.541 7.749 7.541 7.711 40,964 +0.14(+1.87%)
Oct 11, 2021 7.692 7.824 7.570 7.570 37,621 -0.12(-1.60%)
Oct 08, 2021 7.721 7.777 7.478 7.692 35,493 +0.06(+0.74%)
Oct 07, 2021 7.739 7.886 7.598 7.636 20,732 -0.07(-0.86%)
Oct 06, 2021 7.598 7.768 7.503 7.702 55,339 +0.00(+0.00%)
Oct 05, 2021 7.588 7.862 7.588 7.702 52,906 +0.03(+0.37%)
Oct 04, 2021 7.664 7.768 7.664 7.673 51,797 +0.01(+0.12%)
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.