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 (%)
Sep 30, 2022 7.400 7.575 7.381 7.449 71,902 -0.03(-0.39%)
Sep 29, 2022 7.303 7.594 7.042 7.478 55,807 +0.23(+3.21%)
Sep 28, 2022 7.052 7.362 6.906 7.245 36,517 +0.15(+2.05%)
Sep 27, 2022 7.052 7.177 6.984 7.100 24,118 +0.08(+1.10%)
Sep 26, 2022 6.974 7.216 6.838 7.022 108,728 +0.05(+0.69%)
Sep 23, 2022 7.081 7.081 6.751 6.974 59,864 -0.24(-3.36%)
Sep 22, 2022 7.478 7.478 7.082 7.216 43,970 -0.20(-2.74%)
Sep 21, 2022 7.400 7.594 7.323 7.420 63,785 -0.02(-0.26%)
Sep 20, 2022 7.478 7.526 7.265 7.439 107,404 -0.04(-0.52%)
Sep 19, 2022 7.400 7.594 7.148 7.478 106,815 -0.13(-1.66%)
Sep 16, 2022 7.885 8.088 7.555 7.604 116,131 -0.33(-4.15%)
Sep 15, 2022 7.914 8.136 7.914 7.933 42,899 +0.05(+0.61%)
Sep 14, 2022 8.534 8.534 7.807 7.885 67,319 -0.61(-7.18%)
Sep 13, 2022 8.330 8.650 8.175 8.495 128,835 -0.04(-0.45%)
Sep 12, 2022 8.446 8.640 8.025 8.534 271,389 +0.64(+8.10%)
Sep 09, 2022 7.623 7.923 7.536 7.894 166,091 +0.38(+5.09%)
Sep 08, 2022 7.487 7.826 7.478 7.512 280,811 +0.08(+1.11%)
Sep 07, 2022 7.216 7.458 7.022 7.429 29,590 +0.21(+2.95%)
Sep 06, 2022 7.604 7.604 7.177 7.216 69,289 -0.38(-4.97%)
Sep 02, 2022 7.555 7.604 7.275 7.594 34,366 +0.07(+0.90%)
Sep 01, 2022 7.536 7.604 7.449 7.526 57,654 +0.03(+0.39%)
Aug 31, 2022 7.691 7.932 7.400 7.497 59,257 -0.14(-1.78%)
Aug 30, 2022 8.466 8.466 7.371 7.633 91,519 -0.65(-7.84%)
Aug 29, 2022 8.127 8.543 8.078 8.282 198,328 +0.24(+3.01%)
Aug 26, 2022 8.040 8.224 7.749 8.040 115,731 +0.11(+1.34%)
Aug 25, 2022 7.750 8.058 7.683 7.933 144,084 +0.14(+1.85%)
Aug 24, 2022 7.365 7.856 7.365 7.789 113,601 +0.37(+4.93%)
Aug 23, 2022 7.519 7.744 7.317 7.423 86,492 -0.10(-1.28%)
Aug 22, 2022 7.288 7.606 7.095 7.519 111,773 +0.22(+3.03%)
Aug 19, 2022 7.057 7.365 7.028 7.298 79,696 +0.13(+1.75%)
Aug 18, 2022 7.211 7.471 6.993 7.172 156,145 +0.53(+7.97%)
Aug 17, 2022 6.643 6.730 6.585 6.643 18,458 -0.12(-1.71%)
Aug 16, 2022 6.325 6.932 6.325 6.758 58,546 +0.48(+7.67%)
Aug 15, 2022 6.162 6.441 6.065 6.277 92,400 +0.13(+2.19%)
Aug 12, 2022 6.200 6.258 6.075 6.142 41,285 -0.05(-0.78%)
Aug 11, 2022 6.085 6.246 6.065 6.190 20,240 +0.15(+2.55%)
Aug 10, 2022 5.988 6.065 5.892 6.036 48,975 +0.07(+1.13%)
Aug 09, 2022 6.142 6.152 5.969 5.969 18,368 -0.14(-2.36%)
Aug 08, 2022 5.834 6.171 5.834 6.113 56,897 +0.28(+4.79%)
Aug 05, 2022 5.902 6.056 5.825 5.834 42,026 -0.08(-1.30%)
Aug 04, 2022 5.796 5.911 5.728 5.911 20,087 +0.12(+1.99%)
Aug 03, 2022 6.065 6.065 5.776 5.796 19,767 -0.06(-0.99%)
Aug 02, 2022 5.969 6.008 5.825 5.853 42,242 -0.19(-3.18%)
Aug 01, 2022 5.882 6.056 5.882 6.046 51,883 +0.22(+3.80%)
Jul 29, 2022 5.921 6.065 5.825 5.825 35,200 -0.11(-1.79%)
Jul 28, 2022 6.027 6.210 5.854 5.930 19,226 +0.15(+2.67%)
Jul 27, 2022 5.796 5.911 5.728 5.776 46,328 -0.06(-0.99%)
Jul 26, 2022 5.959 6.075 5.834 5.834 34,012 -0.10(-1.62%)
Jul 25, 2022 5.488 6.094 5.488 5.930 86,205 +0.40(+7.32%)
Jul 22, 2022 5.622 5.661 5.488 5.526 41,923 -0.10(-1.71%)
Jul 21, 2022 5.555 5.666 5.526 5.622 80,886 +0.13(+2.46%)
Jul 20, 2022 5.545 5.680 5.478 5.488 34,951 -0.06(-1.04%)
Jul 19, 2022 5.574 5.699 5.512 5.545 42,280 -0.02(-0.35%)
Jul 18, 2022 5.661 5.767 5.555 5.565 53,978 -0.13(-2.36%)
Jul 15, 2022 5.622 5.738 5.507 5.699 32,151 +0.04(+0.68%)
Jul 14, 2022 5.642 5.744 5.584 5.661 8,421 -0.02(-0.34%)
Jul 13, 2022 5.728 5.825 5.584 5.680 36,951 -0.25(-4.22%)
Jul 12, 2022 6.075 6.128 5.902 5.930 35,160 -0.09(-1.44%)
Jul 11, 2022 6.036 6.075 5.295 6.017 60,054 +0.00(+0.00%)
Jul 08, 2022 6.056 6.065 5.930 6.017 13,706 +0.01(+0.16%)
Jul 07, 2022 6.036 6.104 5.940 6.008 41,386 +0.07(+1.13%)
Jul 06, 2022 5.959 6.085 5.709 5.940 47,032 +0.04(+0.65%)
Jul 05, 2022 5.825 5.950 5.801 5.902 26,498 +0.10(+1.66%)
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.