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

L S I Industries (NQ: LYTS )

15.28 +0.36 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 4.061 4.067 3.680 3.680 181,738 -0.33(-8.18%)
Apr 29, 2009 4.008 4.271 3.812 4.008 188,686 +0.06(+1.49%)
Apr 28, 2009 3.615 4.218 3.569 3.949 198,737 +0.27(+7.31%)
Apr 27, 2009 3.713 3.805 3.615 3.680 158,277 -0.13(-3.44%)
Apr 24, 2009 3.661 3.890 3.457 3.812 245,750 +0.21(+5.83%)
Apr 23, 2009 3.772 3.890 3.484 3.602 375,018 -0.32(-8.19%)
Apr 22, 2009 3.569 4.035 3.569 3.923 206,348 +0.26(+7.17%)
Apr 21, 2009 3.497 3.766 3.490 3.661 129,573 +0.15(+4.30%)
Apr 20, 2009 3.897 3.897 3.451 3.510 132,589 -0.51(-12.72%)
Apr 17, 2009 3.798 4.067 3.641 4.021 115,361 +0.24(+6.42%)
Apr 16, 2009 3.667 3.805 3.510 3.779 118,591 +0.17(+4.73%)
Apr 15, 2009 3.431 3.621 3.424 3.608 37,908 +0.16(+4.56%)
Apr 14, 2009 3.490 3.575 3.379 3.451 430,617 -0.18(-4.88%)
Apr 13, 2009 3.792 3.792 3.556 3.628 74,388 -0.22(-5.79%)
Apr 09, 2009 3.733 3.976 3.733 3.851 132,418 +0.24(+6.53%)
Apr 08, 2009 3.424 3.621 3.372 3.615 70,641 +0.24(+6.99%)
Apr 07, 2009 3.628 3.720 3.379 3.379 95,974 -0.33(-9.01%)
Apr 06, 2009 3.897 3.897 3.608 3.713 100,112 -0.24(-6.14%)
Apr 03, 2009 3.936 4.100 3.779 3.956 89,943 +0.06(+1.52%)
Apr 02, 2009 3.674 4.140 3.674 3.897 167,435 +0.41(+11.65%)
Apr 01, 2009 3.379 3.490 3.365 3.490 48,450 +0.10(+2.90%)
Mar 31, 2009 3.451 3.641 3.365 3.392 91,801 +0.01(+0.39%)
Mar 30, 2009 3.379 3.431 3.313 3.379 84,494 -0.23(-6.36%)
Mar 26, 2009 3.543 3.608 3.372 3.608 91,553 +0.15(+4.36%)
Mar 25, 2009 3.306 3.536 3.306 3.457 100,444 +0.18(+5.40%)
Mar 24, 2009 3.477 3.582 3.201 3.280 95,124 -0.26(-7.24%)
Mar 23, 2009 3.247 3.536 2.965 3.536 163,257 +0.60(+20.58%)
Mar 20, 2009 3.208 3.234 2.893 2.932 114,663 -0.23(-7.26%)
Mar 19, 2009 3.444 3.484 3.129 3.162 50,535 -0.23(-6.77%)
Mar 18, 2009 3.188 3.392 3.188 3.392 129,016 +0.19(+5.94%)
Mar 17, 2009 3.070 3.211 3.024 3.201 135,430 +0.12(+3.83%)
Mar 16, 2009 3.451 3.497 3.051 3.083 85,264 -0.28(-8.38%)
Mar 13, 2009 3.070 3.595 3.051 3.365 193,429 +0.37(+12.25%)
Mar 12, 2009 2.388 3.011 2.388 2.998 99,062 +0.58(+24.18%)
Mar 11, 2009 2.559 2.657 2.414 2.414 49,343 -0.12(-4.91%)
Mar 10, 2009 2.237 2.736 2.237 2.539 130,072 +0.38(+17.63%)
Mar 09, 2009 2.158 2.208 2.126 2.158 71,272 -0.02(-0.90%)
Mar 06, 2009 2.086 2.185 2.086 2.178 114,367 +0.13(+6.41%)
Mar 05, 2009 2.067 2.093 2.021 2.047 110,226 -0.10(-4.59%)
Mar 04, 2009 2.073 2.414 2.040 2.145 103,225 +0.12(+5.82%)
Mar 02, 2009 1.804 2.513 1.804 2.027 384,725 -0.28(-12.22%)
Feb 27, 2009 2.381 2.388 2.198 2.309 134,065 -0.12(-4.87%)
Feb 26, 2009 2.486 2.631 2.427 2.427 113,194 -0.05(-2.12%)
Feb 25, 2009 2.677 2.696 2.473 2.480 185,430 -0.22(-8.03%)
Feb 24, 2009 2.723 2.834 2.690 2.696 121,631 +0.02(+0.74%)
Feb 23, 2009 2.991 3.018 2.598 2.677 255,841 -0.29(-9.73%)
Feb 20, 2009 3.083 3.136 2.841 2.965 172,532 -0.17(-5.44%)
Feb 19, 2009 3.228 3.287 3.136 3.136 85,811 -0.05(-1.44%)
Feb 18, 2009 3.287 3.359 3.103 3.182 66,449 -0.06(-1.82%)
Feb 17, 2009 3.333 3.582 3.241 3.241 113,806 -0.22(-6.26%)
Feb 13, 2009 3.333 3.497 3.333 3.457 68,457 +0.12(+3.74%)
Feb 12, 2009 3.247 3.484 3.215 3.333 78,573 -0.11(-3.24%)
Feb 11, 2009 3.470 3.588 3.379 3.444 54,524 +0.01(+0.19%)
Feb 10, 2009 3.752 3.976 3.418 3.438 110,439 -0.33(-8.71%)
Feb 09, 2009 3.792 3.982 3.766 3.766 68,777 -0.08(-2.05%)
Feb 06, 2009 3.562 3.923 3.562 3.844 88,408 +0.27(+7.52%)
Feb 05, 2009 3.733 3.792 3.549 3.575 64,749 -0.18(-4.89%)
Feb 04, 2009 3.890 4.100 3.752 3.759 77,436 -0.13(-3.37%)
Feb 03, 2009 3.662 3.969 3.588 3.890 166,168 +0.22(+5.89%)
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.