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

L S I Industries (NQ: LYTS )

15.93 +0.13 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2006 10.49 10.61 10.39 10.58 197,000 +0.11(+1.07%)
Mar 30, 2006 10.25 10.48 10.25 10.47 104,696 +0.17(+1.63%)
Mar 29, 2006 9.685 10.37 9.591 10.30 187,599 +0.59(+6.07%)
Mar 28, 2006 9.579 9.796 9.356 9.709 230,265 +0.06(+0.58%)
Mar 27, 2006 9.622 9.685 9.486 9.654 142,685 +0.01(+0.13%)
Mar 24, 2006 9.610 9.685 9.573 9.641 200,197 +0.06(+0.65%)
Mar 23, 2006 9.486 9.685 9.436 9.579 92,782 +0.02(+0.19%)
Mar 22, 2006 9.498 9.685 9.256 9.560 184,759 +0.09(+0.98%)
Mar 21, 2006 9.554 9.560 9.343 9.467 147,450 -0.12(-1.23%)
Mar 20, 2006 9.523 9.672 9.113 9.585 200,120 +0.01(+0.06%)
Mar 17, 2006 9.722 9.722 9.331 9.579 390,855 -0.09(-0.96%)
Mar 16, 2006 9.337 9.678 9.312 9.672 144,347 +0.42(+4.49%)
Mar 15, 2006 9.262 9.349 9.064 9.256 220,273 -0.04(-0.47%)
Mar 14, 2006 9.293 9.337 9.163 9.300 93,692 +0.01(+0.13%)
Mar 13, 2006 9.225 9.356 9.132 9.287 117,363 +0.16(+1.70%)
Mar 10, 2006 9.020 9.293 8.927 9.132 71,967 +0.05(+0.55%)
Mar 09, 2006 9.194 9.231 9.014 9.082 148,085 -0.14(-1.55%)
Mar 08, 2006 9.120 9.380 8.958 9.225 131,722 +0.10(+1.09%)
Mar 07, 2006 9.157 9.275 9.008 9.126 251,963 -0.05(-0.54%)
Mar 06, 2006 9.498 9.498 9.157 9.175 216,939 -0.32(-3.34%)
Mar 03, 2006 9.560 9.622 9.455 9.492 108,639 -0.15(-1.55%)
Mar 02, 2006 9.722 9.728 9.473 9.641 169,843 -0.06(-0.58%)
Mar 01, 2006 9.647 9.728 9.498 9.697 222,125 +0.05(+0.51%)
Feb 28, 2006 9.666 9.871 9.505 9.647 241,036 -0.02(-0.19%)
Feb 27, 2006 9.585 9.784 9.436 9.666 378,778 +0.13(+1.37%)
Feb 24, 2006 9.517 9.641 9.399 9.536 118,343 -0.01(-0.13%)
Feb 23, 2006 9.560 9.654 9.405 9.548 275,411 -0.05(-0.52%)
Feb 22, 2006 9.449 9.622 9.411 9.598 134,491 +0.14(+1.51%)
Feb 21, 2006 9.542 9.635 9.089 9.455 265,403 -0.10(-1.04%)
Feb 17, 2006 9.536 9.697 9.374 9.554 186,744 +0.08(+0.85%)
Feb 16, 2006 9.064 9.498 8.933 9.473 159,148 +0.42(+4.66%)
Feb 15, 2006 8.915 9.101 8.846 9.051 146,685 +0.11(+1.18%)
Feb 14, 2006 8.753 9.101 8.697 8.946 289,465 +0.24(+2.71%)
Feb 13, 2006 8.704 8.772 8.468 8.710 252,232 +0.01(+0.07%)
Feb 10, 2006 8.747 8.846 8.679 8.704 117,308 -0.05(-0.57%)
Feb 09, 2006 8.797 8.983 8.697 8.753 235,025 +0.01(+0.07%)
Feb 08, 2006 8.604 8.871 8.387 8.747 142,909 +0.19(+2.25%)
Feb 07, 2006 8.673 8.722 8.486 8.555 314,948 -0.10(-1.15%)
Feb 06, 2006 8.505 8.660 8.251 8.654 309,117 +0.17(+2.05%)
Feb 03, 2006 8.933 9.101 8.462 8.480 207,609 -0.49(-5.47%)
Feb 02, 2006 9.126 9.138 8.760 8.971 278,101 -0.17(-1.90%)
Feb 01, 2006 9.027 9.281 8.753 9.144 336,918 +0.19(+2.08%)
Jan 31, 2006 8.617 9.095 8.443 8.958 472,172 +0.30(+3.44%)
Jan 30, 2006 9.151 9.163 8.617 8.660 241,085 -0.53(-5.81%)
Jan 27, 2006 8.722 9.374 8.580 9.194 328,043 +0.44(+5.04%)
Jan 26, 2006 8.536 8.760 8.288 8.753 171,675 +0.22(+2.55%)
Jan 25, 2006 8.201 8.536 8.157 8.536 369,582 +0.25(+3.00%)
Jan 24, 2006 8.133 8.319 8.039 8.288 187,077 +0.16(+1.91%)
Jan 23, 2006 8.282 8.282 8.070 8.133 144,124 -0.07(-0.91%)
Jan 20, 2006 8.269 8.300 8.070 8.207 268,320 -0.06(-0.75%)
Jan 19, 2006 8.151 8.306 8.070 8.269 405,466 +0.19(+2.30%)
Jan 18, 2006 8.008 8.108 7.915 8.083 338,275 +0.04(+0.46%)
Jan 17, 2006 8.592 8.592 7.890 8.046 1,457,643 -1.97(-19.70%)
Jan 13, 2006 10.02 10.10 9.697 10.02 119,026 +0.08(+0.81%)
Jan 12, 2006 10.03 10.34 9.877 9.939 160,114 -0.07(-0.68%)
Jan 11, 2006 10.25 10.46 9.871 10.01 95,885 -0.31(-3.01%)
Jan 10, 2006 9.809 10.42 9.734 10.32 97,033 +0.43(+4.40%)
Jan 09, 2006 9.865 9.920 9.753 9.883 170,721 +0.02(+0.19%)
Jan 06, 2006 10.09 10.17 9.610 9.865 154,844 -0.25(-2.52%)
Jan 05, 2006 10.11 10.26 9.858 10.12 111,909 +0.04(+0.37%)
Jan 04, 2006 9.604 10.35 9.604 10.08 168,790 +0.40(+4.17%)
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.