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

L S I Industries (NQ: LYTS )

15.07 -0.38 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2017 5.686 5.686 5.686 0 -0.08(-1.43%)
Dec 28, 2017 5.595 5.860 5.569 5.769 157,940 +0.17(+3.10%)
Dec 27, 2017 5.603 5.781 5.554 5.595 70,279 -0.01(-0.15%)
Dec 26, 2017 5.703 5.777 5.579 5.603 98,752 -0.09(-1.60%)
Dec 22, 2017 5.827 5.963 5.694 5.694 54,274 -0.10(-1.71%)
Dec 21, 2017 5.769 5.886 5.761 5.794 90,729 +0.04(+0.72%)
Dec 20, 2017 5.785 5.860 5.711 5.752 129,818 -0.02(-0.43%)
Dec 19, 2017 5.951 6.033 5.744 5.777 82,434 -0.17(-2.78%)
Dec 18, 2017 5.951 6.190 5.884 5.942 121,907 -0.02(-0.28%)
Dec 15, 2017 5.719 6.075 5.696 5.959 220,577 +0.25(+4.34%)
Dec 14, 2017 5.843 5.975 5.645 5.711 114,765 -0.14(-2.40%)
Dec 13, 2017 5.645 5.906 5.628 5.851 162,159 +0.21(+3.81%)
Dec 12, 2017 5.546 5.777 5.488 5.637 204,644 +0.12(+2.10%)
Dec 11, 2017 5.380 5.537 5.372 5.521 87,296 +0.12(+2.30%)
Dec 08, 2017 5.455 5.542 5.356 5.397 104,810 -0.04(-0.76%)
Dec 07, 2017 5.463 5.561 5.389 5.438 80,124 +0.00(+0.00%)
Dec 06, 2017 5.446 5.637 5.372 5.438 119,209 +0.00(+0.00%)
Dec 05, 2017 5.504 5.603 5.413 5.438 78,884 -0.06(-1.05%)
Dec 04, 2017 5.554 5.554 5.488 5.496 103,617 -0.02(-0.45%)
Dec 01, 2017 5.752 5.802 5.455 5.521 108,439 -0.26(-4.43%)
Nov 30, 2017 5.777 5.851 5.537 5.777 152,756 +0.07(+1.16%)
Nov 29, 2017 5.802 5.868 5.703 5.711 72,348 -0.09(-1.57%)
Nov 28, 2017 5.628 5.843 5.612 5.802 72,046 +0.18(+3.24%)
Nov 27, 2017 5.628 5.858 5.603 5.620 66,205 -0.01(-0.15%)
Nov 24, 2017 5.694 5.727 5.579 5.628 36,848 -0.04(-0.73%)
Nov 22, 2017 5.777 5.893 5.670 5.670 69,787 -0.07(-1.15%)
Nov 21, 2017 5.810 5.918 5.637 5.736 66,776 -0.03(-0.57%)
Nov 20, 2017 5.694 5.777 5.694 5.769 38,135 +0.10(+1.75%)
Nov 17, 2017 5.554 5.694 5.504 5.670 59,614 +0.07(+1.18%)
Nov 16, 2017 5.554 5.802 5.554 5.603 121,095 +0.05(+0.89%)
Nov 15, 2017 5.620 5.645 5.488 5.554 53,261 -0.11(-1.90%)
Nov 14, 2017 5.628 5.719 5.529 5.661 54,785 +0.02(+0.44%)
Nov 13, 2017 5.554 5.670 5.439 5.637 47,579 +0.07(+1.34%)
Nov 10, 2017 5.496 5.727 5.496 5.562 48,869 +0.11(+1.97%)
Nov 09, 2017 5.389 5.488 5.331 5.455 39,620 +0.04(+0.76%)
Nov 08, 2017 5.463 5.488 5.314 5.413 61,879 -0.07(-1.21%)
Nov 07, 2017 5.537 5.686 5.405 5.479 171,807 +0.01(+0.15%)
Nov 06, 2017 5.496 5.587 5.372 5.471 109,015 -0.03(-0.60%)
Nov 03, 2017 5.678 5.690 5.471 5.504 65,119 -0.16(-2.77%)
Nov 02, 2017 5.497 5.678 5.423 5.661 80,230 +0.17(+3.14%)
Nov 01, 2017 5.727 5.727 5.382 5.489 80,445 -0.21(-3.74%)
Oct 31, 2017 5.456 5.743 5.456 5.702 103,233 +0.27(+4.98%)
Oct 30, 2017 5.464 5.538 5.313 5.432 148,534 -0.02(-0.45%)
Oct 27, 2017 5.341 5.505 5.202 5.456 103,793 +0.12(+2.31%)
Oct 26, 2017 5.432 5.743 5.276 5.333 244,629 +0.01(+0.15%)
Oct 25, 2017 5.366 5.374 5.153 5.325 178,661 -0.08(-1.52%)
Oct 24, 2017 5.333 5.484 5.284 5.407 119,679 +0.12(+2.33%)
Oct 23, 2017 5.251 5.407 5.243 5.284 45,653 +0.01(+0.16%)
Oct 20, 2017 5.358 5.432 5.251 5.276 48,427 -0.02(-0.46%)
Oct 19, 2017 5.259 5.341 5.202 5.300 71,220 +0.05(+0.94%)
Oct 18, 2017 5.382 5.534 5.235 5.251 89,817 -0.11(-2.14%)
Oct 17, 2017 5.341 5.399 5.300 5.366 46,556 +0.00(+0.00%)
Oct 16, 2017 5.128 5.473 5.120 5.366 125,902 +0.26(+5.14%)
Oct 13, 2017 5.568 4.980 5.103 347,188 -0.34(-6.33%)
Oct 12, 2017 5.563 5.596 5.448 5.448 102,075 -0.12(-2.21%)
Oct 11, 2017 5.670 5.674 5.538 5.571 90,664 -0.07(-1.31%)
Oct 10, 2017 5.645 5.776 5.563 5.645 94,115 +0.05(+0.88%)
Oct 09, 2017 5.645 5.711 5.563 5.596 84,986 -0.02(-0.29%)
Oct 06, 2017 5.579 5.645 5.530 5.612 55,817 +0.00(+0.00%)
Oct 05, 2017 5.661 5.727 5.587 5.612 62,625 -0.03(-0.58%)
Oct 04, 2017 5.661 5.817 5.629 5.645 72,599 -0.04(-0.72%)
Oct 03, 2017 5.670 5.702 5.596 5.686 67,814 +0.06(+1.02%)
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.