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 30, 2022 12.19 12.34 11.84 11.97 378,481 -0.15(-1.21%)
Dec 29, 2022 11.69 12.35 11.69 12.12 272,343 +0.48(+4.12%)
Dec 28, 2022 11.82 11.97 11.50 11.64 105,511 -0.17(-1.41%)
Dec 27, 2022 11.67 11.91 11.31 11.81 137,501 -0.01(-0.08%)
Dec 23, 2022 11.64 12.03 11.54 11.82 144,808 +0.27(+2.37%)
Dec 22, 2022 11.78 11.81 11.39 11.54 94,040 -0.27(-2.32%)
Dec 21, 2022 11.73 11.96 11.64 11.82 117,749 +0.05(+0.42%)
Dec 20, 2022 11.74 11.90 11.62 11.77 118,967 +0.18(+1.52%)
Dec 19, 2022 11.25 11.66 11.25 11.59 195,330 +0.34(+3.04%)
Dec 16, 2022 11.26 11.36 11.00 11.25 228,924 -0.09(-0.78%)
Dec 15, 2022 11.54 11.65 11.26 11.34 69,986 -0.22(-1.95%)
Dec 14, 2022 11.32 11.66 11.18 11.56 161,578 +0.19(+1.63%)
Dec 13, 2022 11.54 11.61 11.24 11.38 164,482 -0.14(-1.19%)
Dec 12, 2022 11.36 11.75 11.25 11.51 252,868 +0.17(+1.47%)
Dec 09, 2022 12.02 12.02 11.27 11.35 139,087 -0.61(-5.07%)
Dec 08, 2022 12.02 12.17 11.84 11.95 180,326 +0.03(+0.25%)
Dec 07, 2022 11.72 11.93 11.59 11.92 187,376 +0.26(+2.27%)
Dec 06, 2022 11.64 11.83 11.38 11.66 95,394 +0.12(+1.02%)
Dec 05, 2022 11.47 11.67 11.01 11.54 160,849 -0.04(-0.34%)
Dec 02, 2022 11.66 11.95 11.44 11.58 224,131 -0.17(-1.41%)
Dec 01, 2022 11.62 11.79 11.32 11.75 195,310 +0.14(+1.18%)
Nov 30, 2022 11.64 11.69 11.23 11.61 207,085 +0.22(+1.89%)
Nov 29, 2022 11.24 11.44 10.95 11.39 236,671 +0.30(+2.73%)
Nov 28, 2022 10.69 11.19 10.49 11.09 154,926 +0.29(+2.72%)
Nov 25, 2022 10.89 11.19 10.64 10.80 37,031 +0.03(+0.27%)
Nov 23, 2022 10.66 11.03 10.62 10.77 109,143 +0.02(+0.18%)
Nov 22, 2022 10.66 10.90 10.38 10.75 123,869 +0.09(+0.83%)
Nov 21, 2022 10.09 10.83 10.05 10.66 184,655 +0.35(+3.42%)
Nov 18, 2022 10.19 10.36 10.13 10.31 51,135 +0.12(+1.15%)
Nov 17, 2022 10.17 10.30 9.929 10.19 115,993 -0.02(-0.19%)
Nov 16, 2022 10.33 10.52 10.07 10.21 126,280 -0.23(-2.16%)
Nov 15, 2022 10.17 10.46 9.977 10.44 184,835 +0.37(+3.69%)
Nov 14, 2022 9.830 10.36 9.781 10.06 138,113 +0.23(+2.39%)
Nov 11, 2022 10.18 10.50 9.701 9.830 139,901 -0.35(-3.46%)
Nov 10, 2022 10.39 10.71 9.676 10.18 237,862 +0.40(+4.08%)
Nov 09, 2022 9.677 9.899 9.609 9.783 334,813 +0.15(+1.51%)
Nov 08, 2022 9.715 9.735 9.434 9.638 127,210 -0.14(-1.39%)
Nov 07, 2022 9.551 9.793 9.124 9.773 279,756 +0.69(+7.57%)
Nov 04, 2022 8.843 9.308 8.747 9.086 130,393 +0.37(+4.22%)
Nov 03, 2022 8.640 8.960 8.127 8.718 150,895 +0.09(+1.01%)
Nov 02, 2022 8.040 8.805 7.420 8.630 249,035 +1.08(+14.23%)
Nov 01, 2022 7.485 7.565 7.250 7.555 47,919 +0.12(+1.56%)
Oct 31, 2022 7.362 7.759 7.352 7.439 67,685 +0.15(+2.13%)
Oct 28, 2022 7.139 7.294 6.945 7.284 225,662 +0.19(+2.73%)
Oct 27, 2022 7.168 7.287 6.926 7.090 43,112 -0.08(-1.08%)
Oct 26, 2022 7.013 7.342 6.974 7.168 58,884 +0.17(+2.49%)
Oct 25, 2022 6.877 7.168 6.548 6.993 65,608 +0.12(+1.69%)
Oct 24, 2022 6.829 7.003 6.344 6.877 201,095 -0.15(-2.20%)
Oct 21, 2022 7.187 7.265 7.003 7.032 41,678 -0.12(-1.63%)
Oct 20, 2022 7.565 7.565 6.809 7.148 59,326 -0.39(-5.14%)
Oct 19, 2022 7.584 7.768 7.487 7.536 33,948 -0.15(-2.02%)
Oct 18, 2022 7.662 7.749 7.546 7.691 35,321 +0.11(+1.40%)
Oct 17, 2022 7.681 7.739 7.536 7.584 49,085 -0.06(-0.76%)
Oct 14, 2022 7.933 7.933 7.565 7.642 26,084 -0.26(-3.31%)
Oct 13, 2022 7.487 7.914 7.362 7.904 43,490 +0.24(+3.16%)
Oct 12, 2022 7.991 8.010 7.594 7.662 20,889 -0.33(-4.12%)
Oct 11, 2022 7.904 8.127 7.778 7.991 112,587 +0.11(+1.35%)
Oct 10, 2022 7.875 7.991 7.768 7.885 90,788 -0.06(-0.73%)
Oct 07, 2022 7.962 7.962 7.759 7.943 75,943 -0.02(-0.24%)
Oct 06, 2022 7.962 8.010 7.870 7.962 62,854 +0.17(+2.24%)
Oct 05, 2022 7.778 7.856 7.497 7.788 36,565 +0.01(+0.12%)
Oct 04, 2022 7.652 8.068 7.575 7.778 108,841 +0.26(+3.48%)
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.