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

L S I Industries (NQ: LYTS )

15.21 +0.31 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2013 6.679 6.679 6.565 6.596 0 -0.03(-0.46%)
Nov 27, 2013 6.626 6.656 6.573 6.626 0 +0.02(+0.34%)
Nov 26, 2013 6.596 6.687 6.558 6.603 0 +0.03(+0.46%)
Nov 25, 2013 6.580 6.671 6.512 6.573 24,109 -0.01(-0.12%)
Nov 22, 2013 6.512 6.671 6.451 6.580 0 +0.09(+1.40%)
Nov 21, 2013 6.406 6.513 6.391 6.489 44,933 +0.14(+2.15%)
Nov 20, 2013 6.489 6.489 6.315 6.353 0 -0.09(-1.41%)
Nov 19, 2013 6.527 6.603 6.406 6.444 48,900 -0.06(-0.93%)
Nov 18, 2013 6.558 6.618 6.429 6.504 0 -0.12(-1.83%)
Nov 15, 2013 6.459 6.785 6.315 6.626 0 +0.13(+1.99%)
Nov 14, 2013 6.679 6.709 6.429 6.497 0 -0.18(-2.73%)
Nov 13, 2013 6.504 6.679 6.413 6.679 0 +0.09(+1.38%)
Nov 12, 2013 6.869 6.892 6.482 6.588 0 -0.27(-3.98%)
Nov 11, 2013 6.892 6.932 6.854 6.861 0 -0.05(-0.77%)
Nov 08, 2013 6.740 7.089 6.740 6.914 0 +0.17(+2.47%)
Nov 07, 2013 6.937 6.960 6.747 6.747 42,800 -0.17(-2.52%)
Nov 06, 2013 6.816 6.952 6.713 6.922 45,841 +0.17(+2.47%)
Nov 05, 2013 6.740 6.800 6.671 6.755 0 +0.01(+0.11%)
Nov 04, 2013 6.649 6.800 6.527 6.747 55,404 +0.13(+1.95%)
Nov 01, 2013 6.899 6.907 6.603 6.618 0 -0.33(-4.70%)
Oct 31, 2013 6.892 7.096 6.741 6.945 0 +0.09(+1.32%)
Oct 30, 2013 7.118 7.118 6.817 6.854 45,313 -0.24(-3.40%)
Oct 29, 2013 6.975 7.118 6.907 7.096 0 +0.14(+2.06%)
Oct 28, 2013 7.088 7.111 6.915 6.952 0 -0.11(-1.60%)
Oct 25, 2013 6.952 7.239 6.930 7.065 0 +0.20(+2.97%)
Oct 24, 2013 6.786 7.013 6.786 6.862 117,149 +0.11(+1.68%)
Oct 23, 2013 6.824 6.922 6.711 6.749 0 -0.11(-1.54%)
Oct 22, 2013 6.877 6.942 6.801 6.854 43,030 +0.01(+0.11%)
Oct 21, 2013 6.899 6.967 6.794 6.847 66,324 -0.05(-0.76%)
Oct 18, 2013 7.020 7.020 6.877 6.899 121,971 -0.06(-0.87%)
Oct 17, 2013 6.892 7.178 6.801 6.960 136,026 +0.05(+0.76%)
Oct 16, 2013 6.915 6.967 6.862 6.907 62,914 +0.05(+0.77%)
Oct 15, 2013 6.967 6.967 6.854 6.854 38,970 -0.10(-1.41%)
Oct 14, 2013 6.892 6.991 6.809 6.952 76,120 +0.03(+0.44%)
Oct 11, 2013 6.824 6.930 6.786 6.922 0 +0.06(+0.88%)
Oct 10, 2013 6.560 6.899 6.545 6.862 214,448 +0.33(+5.08%)
Oct 09, 2013 6.394 6.553 6.385 6.530 99,258 +0.14(+2.24%)
Oct 08, 2013 6.266 6.455 6.259 6.387 74,179 +0.09(+1.44%)
Oct 07, 2013 6.259 6.402 6.259 6.296 0 +0.00(+0.00%)
Oct 04, 2013 6.296 6.341 6.259 6.296 0 -0.02(-0.36%)
Oct 03, 2013 6.319 6.372 6.274 6.319 0 -0.02(-0.24%)
Oct 02, 2013 6.326 6.372 6.266 6.334 29,844 -0.02(-0.36%)
Oct 01, 2013 6.341 6.409 6.266 6.357 29,042 -0.01(-0.12%)
Sep 30, 2013 6.238 6.394 6.138 6.364 0 +0.14(+2.30%)
Sep 27, 2013 6.296 6.334 6.093 6.221 0 -0.13(-2.02%)
Sep 26, 2013 6.507 6.507 6.274 6.349 20,626 -0.17(-2.55%)
Sep 25, 2013 6.490 6.620 6.470 6.515 59,140 -0.02(-0.35%)
Sep 24, 2013 6.296 6.643 6.259 6.538 100,968 +0.24(+3.83%)
Sep 23, 2013 6.553 6.553 6.002 6.296 223,573 -0.27(-4.13%)
Sep 20, 2013 6.605 6.786 6.432 6.568 0 -0.04(-0.57%)
Sep 19, 2013 6.613 6.649 6.485 6.605 34,418 +0.03(+0.46%)
Sep 18, 2013 6.507 6.583 6.349 6.575 0 +0.08(+1.16%)
Sep 17, 2013 6.357 6.530 6.349 6.500 0 +0.12(+1.89%)
Sep 16, 2013 6.251 6.447 6.341 6.379 0 +0.13(+2.05%)
Sep 13, 2013 6.055 6.357 6.055 6.251 0 +0.23(+3.75%)
Sep 12, 2013 6.070 6.251 5.964 6.025 0 -0.14(-2.20%)
Sep 11, 2013 5.504 6.259 5.504 6.160 0 +0.63(+11.31%)
Sep 10, 2013 5.565 5.603 5.474 5.535 22,632 -0.01(-0.14%)
Sep 09, 2013 5.361 5.572 5.361 5.542 0 +0.19(+3.52%)
Sep 06, 2013 5.369 5.444 5.256 5.354 0 +0.02(+0.42%)
Sep 05, 2013 5.263 5.444 5.180 5.331 0 +0.02(+0.43%)
Sep 04, 2013 5.286 5.346 5.233 5.308 0 +0.03(+0.57%)
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.