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 (%)
Sep 30, 2022 7.412 7.586 7.392 7.460 71,791 -0.03(-0.39%)
Sep 29, 2022 7.315 7.606 7.053 7.489 55,721 +0.23(+3.21%)
Sep 28, 2022 7.062 7.373 6.917 7.256 36,461 +0.15(+2.05%)
Sep 27, 2022 7.062 7.189 6.994 7.111 24,081 +0.08(+1.10%)
Sep 26, 2022 6.985 7.227 6.849 7.033 108,561 +0.05(+0.69%)
Sep 23, 2022 7.091 7.091 6.762 6.985 59,772 -0.24(-3.36%)
Sep 22, 2022 7.489 7.489 7.092 7.227 43,903 -0.20(-2.74%)
Sep 21, 2022 7.412 7.606 7.334 7.431 63,687 -0.02(-0.26%)
Sep 20, 2022 7.489 7.538 7.276 7.450 107,239 -0.04(-0.52%)
Sep 19, 2022 7.412 7.606 7.159 7.489 106,650 -0.13(-1.66%)
Sep 16, 2022 7.897 8.100 7.567 7.615 115,952 -0.33(-4.15%)
Sep 15, 2022 7.926 8.149 7.926 7.945 42,833 +0.05(+0.61%)
Sep 14, 2022 8.547 8.547 7.819 7.897 67,216 -0.61(-7.18%)
Sep 13, 2022 8.343 8.663 8.188 8.508 128,637 -0.04(-0.45%)
Sep 12, 2022 8.459 8.653 8.037 8.547 270,972 +0.64(+8.10%)
Sep 09, 2022 7.635 7.935 7.547 7.906 165,836 +0.38(+5.09%)
Sep 08, 2022 7.499 7.838 7.489 7.523 280,379 +0.08(+1.11%)
Sep 07, 2022 7.227 7.470 7.033 7.441 29,545 +0.21(+2.95%)
Sep 06, 2022 7.615 7.615 7.189 7.227 69,182 -0.38(-4.97%)
Sep 02, 2022 7.567 7.615 7.286 7.606 34,313 +0.07(+0.90%)
Sep 01, 2022 7.547 7.615 7.460 7.538 57,565 +0.03(+0.39%)
Aug 31, 2022 7.703 7.944 7.412 7.509 59,166 -0.14(-1.78%)
Aug 30, 2022 8.479 8.479 7.383 7.644 91,378 -0.65(-7.84%)
Aug 29, 2022 8.139 8.556 8.091 8.294 198,024 +0.24(+3.01%)
Aug 26, 2022 8.052 8.236 7.761 8.052 115,554 +0.11(+1.34%)
Aug 25, 2022 7.762 8.071 7.694 7.945 143,863 +0.14(+1.85%)
Aug 24, 2022 7.376 7.868 7.376 7.801 113,427 +0.37(+4.93%)
Aug 23, 2022 7.531 7.756 7.328 7.434 86,359 -0.10(-1.28%)
Aug 22, 2022 7.299 7.617 7.106 7.531 111,601 +0.22(+3.03%)
Aug 19, 2022 7.068 7.376 7.039 7.309 79,573 +0.13(+1.74%)
Aug 18, 2022 7.222 7.482 7.004 7.183 155,905 +0.53(+7.97%)
Aug 17, 2022 6.653 6.740 6.595 6.653 18,430 -0.12(-1.71%)
Aug 16, 2022 6.335 6.942 6.335 6.769 58,456 +0.48(+7.67%)
Aug 15, 2022 6.171 6.451 6.075 6.287 92,258 +0.13(+2.19%)
Aug 12, 2022 6.210 6.267 6.084 6.152 41,221 -0.05(-0.78%)
Aug 11, 2022 6.094 6.256 6.075 6.200 20,209 +0.15(+2.55%)
Aug 10, 2022 5.997 6.075 5.901 6.046 48,900 +0.07(+1.13%)
Aug 09, 2022 6.152 6.161 5.978 5.978 18,340 -0.14(-2.36%)
Aug 08, 2022 5.843 6.181 5.843 6.123 56,810 +0.28(+4.79%)
Aug 05, 2022 5.911 6.065 5.834 5.843 41,962 -0.08(-1.30%)
Aug 04, 2022 5.805 5.920 5.737 5.920 20,056 +0.12(+1.99%)
Aug 03, 2022 6.074 6.074 5.785 5.805 19,737 -0.06(-0.99%)
Aug 02, 2022 5.978 6.017 5.834 5.862 42,178 -0.19(-3.18%)
Aug 01, 2022 5.891 6.065 5.891 6.055 51,803 +0.22(+3.80%)
Jul 29, 2022 5.930 6.075 5.834 5.834 35,146 -0.11(-1.79%)
Jul 28, 2022 6.036 6.219 5.863 5.940 19,196 +0.15(+2.67%)
Jul 27, 2022 5.805 5.920 5.737 5.785 46,256 -0.06(-0.99%)
Jul 26, 2022 5.969 6.084 5.843 5.843 33,960 -0.10(-1.62%)
Jul 25, 2022 5.496 6.104 5.496 5.940 86,073 +0.40(+7.32%)
Jul 22, 2022 5.631 5.670 5.496 5.535 41,858 -0.10(-1.71%)
Jul 21, 2022 5.564 5.674 5.535 5.631 80,762 +0.13(+2.46%)
Jul 20, 2022 5.554 5.689 5.486 5.496 34,897 -0.06(-1.04%)
Jul 19, 2022 5.583 5.708 5.521 5.554 42,215 -0.02(-0.35%)
Jul 18, 2022 5.670 5.776 5.564 5.573 53,895 -0.13(-2.37%)
Jul 15, 2022 5.631 5.747 5.515 5.708 32,102 +0.04(+0.68%)
Jul 14, 2022 5.650 5.753 5.592 5.670 8,408 -0.02(-0.34%)
Jul 13, 2022 5.737 5.834 5.592 5.689 36,895 -0.25(-4.22%)
Jul 12, 2022 6.084 6.137 5.911 5.940 35,106 -0.09(-1.44%)
Jul 11, 2022 6.046 6.084 5.303 6.026 59,962 +0.00(+0.00%)
Jul 08, 2022 6.065 6.075 5.940 6.026 13,685 +0.01(+0.16%)
Jul 07, 2022 6.046 6.113 5.949 6.017 41,322 +0.07(+1.13%)
Jul 06, 2022 5.969 6.094 5.718 5.949 46,960 +0.04(+0.65%)
Jul 05, 2022 5.834 5.959 5.809 5.911 26,457 +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.