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

L S I Industries (NQ: LYTS )

15.34 -0.11 (-0.71%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Mar 31, 2022 5.747 5.824 5.709 5.738 84,263 -0.06(-0.99%)
Mar 30, 2022 5.795 5.852 5.766 5.795 39,214 -0.05(-0.82%)
Mar 29, 2022 5.967 6.053 5.833 5.843 90,911 -0.16(-2.71%)
Mar 28, 2022 6.015 6.082 5.814 6.005 54,206 +0.01(+0.16%)
Mar 25, 2022 6.053 6.158 5.986 5.996 15,255 +0.00(+0.00%)
Mar 24, 2022 5.986 6.053 5.939 5.996 19,414 +0.08(+1.29%)
Mar 23, 2022 6.034 6.082 5.910 5.919 21,908 -0.18(-2.98%)
Mar 22, 2022 6.053 6.264 5.996 6.101 27,230 +0.12(+2.08%)
Mar 21, 2022 5.786 6.106 5.786 5.977 58,650 +0.11(+1.79%)
Mar 18, 2022 6.130 6.264 5.795 5.872 740,586 -0.09(-1.44%)
Mar 17, 2022 5.986 6.111 5.766 5.958 118,863 +0.01(+0.16%)
Mar 16, 2022 5.929 6.044 5.786 5.948 60,287 +0.11(+1.80%)
Mar 15, 2022 5.862 6.101 5.833 5.843 47,076 -0.08(-1.29%)
Mar 14, 2022 6.474 6.474 5.900 5.919 91,590 -0.72(-10.81%)
Mar 11, 2022 6.694 6.809 6.503 6.637 71,883 -0.01(-0.14%)
Mar 10, 2022 6.264 6.646 6.216 6.646 32,579 +0.20(+3.12%)
Mar 09, 2022 6.292 6.589 6.245 6.445 16,667 +0.19(+3.06%)
Mar 08, 2022 6.225 6.345 6.178 6.254 30,143 +0.03(+0.46%)
Mar 07, 2022 6.369 6.465 6.216 6.225 16,647 -0.24(-3.70%)
Mar 04, 2022 6.302 6.493 6.302 6.465 32,973 +0.05(+0.75%)
Mar 03, 2022 6.273 6.426 6.235 6.417 18,737 +0.14(+2.29%)
Mar 02, 2022 6.404 6.404 6.235 6.273 32,934 +0.01(+0.15%)
Mar 01, 2022 6.445 6.608 6.225 6.264 28,761 -0.26(-3.96%)
Feb 28, 2022 6.130 6.694 6.120 6.522 42,651 +0.31(+4.92%)
Feb 25, 2022 6.225 6.445 6.178 6.216 102,867 -0.06(-0.91%)
Feb 24, 2022 6.369 6.608 6.187 6.273 100,484 -0.23(-3.53%)
Feb 23, 2022 6.694 6.699 6.503 6.503 37,224 -0.12(-1.88%)
Feb 22, 2022 6.665 6.713 6.618 6.627 58,731 -0.05(-0.72%)
Feb 18, 2022 6.675 0 +0.02(+0.29%)
Feb 17, 2022 6.704 6.928 6.656 6.656 27,777 -0.04(-0.57%)
Feb 16, 2022 6.723 6.876 6.694 6.694 16,466 -0.04(-0.57%)
Feb 15, 2022 6.809 6.866 6.646 6.732 16,389 +0.04(+0.57%)
Feb 14, 2022 6.684 6.761 6.608 6.694 49,752 -0.02(-0.28%)
Feb 11, 2022 6.828 6.933 6.627 6.713 40,982 -0.08(-1.13%)
Feb 10, 2022 6.885 6.885 6.713 6.790 30,993 -0.02(-0.28%)
Feb 09, 2022 6.761 6.962 6.761 6.809 55,139 -0.06(-0.84%)
Feb 08, 2022 6.885 7.010 6.737 6.866 44,859 -0.05(-0.69%)
Feb 07, 2022 6.943 7.035 6.904 6.914 52,958 -0.05(-0.69%)
Feb 04, 2022 6.933 7.010 6.826 6.962 37,989 +0.03(+0.41%)
Feb 03, 2022 6.886 7.161 6.933 49,245 -0.09(-1.35%)
Feb 02, 2022 7.114 7.218 6.943 7.028 36,268 -0.09(-1.20%)
Feb 01, 2022 7.019 7.166 6.876 7.114 97,019 +0.05(+0.67%)
Jan 31, 2022 6.962 7.076 6.816 7.066 97,609 +0.10(+1.43%)
Jan 28, 2022 6.810 6.999 6.598 6.966 120,015 +0.25(+3.75%)
Jan 27, 2022 6.268 6.853 6.192 6.715 235,617 +1.02(+17.83%)
Jan 26, 2022 5.803 5.869 5.660 5.698 69,144 -0.05(-0.83%)
Jan 25, 2022 5.822 5.850 5.708 5.746 30,176 -0.07(-1.14%)
Jan 24, 2022 5.860 6.010 5.698 5.812 49,442 -0.04(-0.65%)
Jan 21, 2022 5.765 5.907 5.746 5.850 41,289 +0.10(+1.82%)
Jan 20, 2022 5.888 5.965 5.746 5.746 44,243 -0.07(-1.14%)
Jan 19, 2022 5.869 5.960 5.784 5.812 27,503 -0.08(-1.29%)
Jan 18, 2022 6.059 6.107 5.888 5.888 41,945 -0.18(-2.97%)
Jan 14, 2022 6.069 0 -0.03(-0.47%)
Jan 13, 2022 6.230 6.230 6.097 6.097 26,545 -0.09(-1.53%)
Jan 12, 2022 6.278 6.453 6.192 6.192 30,721 -0.11(-1.81%)
Jan 11, 2022 6.439 6.439 6.192 6.306 25,667 -0.08(-1.19%)
Jan 10, 2022 6.268 6.458 6.192 6.382 33,266 +0.07(+1.05%)
Jan 07, 2022 6.363 6.458 6.287 6.316 29,791 +0.00(+0.00%)
Jan 06, 2022 6.534 6.591 6.287 6.316 49,376 -0.17(-2.64%)
Jan 05, 2022 6.629 6.715 6.482 6.487 69,526 -0.09(-1.44%)
Jan 04, 2022 6.591 6.686 6.544 6.582 26,177 +0.04(+0.58%)
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.