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

L S I Industries (NQ: LYTS )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 6.913 7.140 6.898 6.991 113,581 +0.03(+0.45%)
Apr 29, 2015 7.023 7.140 6.906 6.960 38,343 -0.13(-1.87%)
Apr 28, 2015 7.030 7.151 7.030 7.093 32,288 +0.07(+1.00%)
Apr 27, 2015 7.101 7.155 6.960 7.023 95,015 -0.03(-0.44%)
Apr 24, 2015 7.054 7.116 7.007 7.054 52,935 -0.02(-0.33%)
Apr 23, 2015 6.866 7.116 6.825 7.077 157,913 +0.24(+3.54%)
Apr 22, 2015 6.788 6.851 6.757 6.835 20,388 +0.01(+0.11%)
Apr 21, 2015 6.812 6.859 6.749 6.827 29,477 +0.02(+0.23%)
Apr 20, 2015 6.749 6.827 6.742 6.812 53,551 +0.09(+1.39%)
Apr 17, 2015 6.788 6.788 6.656 6.718 73,375 -0.05(-0.81%)
Apr 16, 2015 6.656 6.788 6.578 6.773 38,443 -0.02(-0.23%)
Apr 15, 2015 6.476 6.804 6.414 6.788 83,153 +0.33(+5.07%)
Apr 14, 2015 6.461 6.469 6.398 6.461 18,260 +0.01(+0.12%)
Apr 13, 2015 6.406 6.461 6.406 6.453 69,159 +0.03(+0.49%)
Apr 10, 2015 6.437 6.437 6.333 6.422 24,746 +0.01(+0.12%)
Apr 09, 2015 6.398 6.437 6.336 6.414 19,836 +0.02(+0.24%)
Apr 08, 2015 6.336 6.398 6.320 6.398 37,362 +0.07(+1.11%)
Apr 07, 2015 6.344 6.414 6.320 6.328 22,083 -0.05(-0.73%)
Apr 06, 2015 6.336 6.406 6.336 6.375 28,549 -0.02(-0.37%)
Apr 02, 2015 6.367 6.398 6.398 6.398 20,761 +0.01(+0.12%)
Apr 01, 2015 6.320 6.406 6.258 6.391 26,976 +0.03(+0.49%)
Mar 31, 2015 6.391 6.414 6.273 6.359 45,501 -0.08(-1.21%)
Mar 30, 2015 6.188 6.437 6.188 6.437 60,608 +0.26(+4.17%)
Mar 27, 2015 6.055 6.195 6.055 6.180 30,115 +0.11(+1.80%)
Mar 26, 2015 6.110 6.149 6.055 6.071 20,853 -0.08(-1.27%)
Mar 25, 2015 6.352 6.352 6.133 6.149 27,461 -0.18(-2.84%)
Mar 24, 2015 6.242 6.328 6.195 6.328 49,205 +0.07(+1.12%)
Mar 23, 2015 6.227 6.320 6.156 6.258 39,533 +0.00(+0.00%)
Mar 20, 2015 6.117 6.320 6.094 6.258 118,227 +0.15(+2.43%)
Mar 19, 2015 6.227 6.303 6.024 6.110 24,493 -0.11(-1.76%)
Mar 18, 2015 6.047 6.219 6.016 6.219 21,874 +0.14(+2.31%)
Mar 17, 2015 6.000 6.094 5.977 6.078 35,455 +0.07(+1.17%)
Mar 16, 2015 5.993 6.047 5.969 6.008 49,202 +0.03(+0.52%)
Mar 13, 2015 6.055 6.063 5.930 5.977 30,365 -0.06(-1.03%)
Mar 12, 2015 6.110 6.188 5.969 6.039 89,766 +0.02(+0.39%)
Mar 11, 2015 5.977 6.039 5.977 6.016 38,823 +0.02(+0.26%)
Mar 10, 2015 6.047 6.047 5.969 6.000 71,579 -0.09(-1.41%)
Mar 09, 2015 5.907 6.141 5.907 6.086 47,485 +0.16(+2.63%)
Mar 06, 2015 6.071 6.086 5.891 5.930 36,603 -0.22(-3.55%)
Mar 05, 2015 6.133 6.219 6.021 6.149 31,684 +0.03(+0.51%)
Mar 04, 2015 6.297 6.344 6.102 6.117 26,754 -0.23(-3.57%)
Mar 03, 2015 6.086 6.391 6.063 6.344 129,673 +0.20(+3.17%)
Mar 02, 2015 6.125 6.242 6.102 6.149 68,549 +0.01(+0.13%)
Feb 27, 2015 6.086 6.211 6.086 6.141 37,665 +0.01(+0.13%)
Feb 26, 2015 6.110 6.226 6.094 6.133 26,064 +0.04(+0.64%)
Feb 25, 2015 6.149 6.149 6.024 6.094 220,453 -0.02(-0.38%)
Feb 24, 2015 6.203 6.266 6.055 6.117 40,536 -0.05(-0.76%)
Feb 23, 2015 6.195 6.195 6.071 6.164 57,202 -0.02(-0.38%)
Feb 20, 2015 6.227 6.281 6.102 6.188 49,419 -0.03(-0.50%)
Feb 19, 2015 6.203 6.280 6.141 6.219 40,773 +0.02(+0.38%)
Feb 18, 2015 6.297 6.312 6.133 6.195 67,543 -0.10(-1.61%)
Feb 17, 2015 6.352 6.383 6.242 6.297 114,631 +0.01(+0.12%)
Feb 13, 2015 5.993 6.289 6.289 6.289 215,819 +0.33(+5.50%)
Feb 12, 2015 5.883 5.977 5.818 5.961 46,262 +0.10(+1.73%)
Feb 11, 2015 5.891 5.961 5.813 5.860 74,406 -0.02(-0.40%)
Feb 10, 2015 5.985 5.985 5.860 5.883 44,059 -0.05(-0.79%)
Feb 09, 2015 5.969 6.102 5.922 5.930 88,734 -0.09(-1.55%)
Feb 06, 2015 6.055 6.149 5.930 6.024 62,040 -0.02(-0.26%)
Feb 05, 2015 5.759 6.047 5.720 6.039 82,350 +0.28(+4.86%)
Feb 04, 2015 5.728 5.790 5.650 5.759 152,262 -0.02(-0.27%)
Feb 03, 2015 5.728 5.775 5.681 5.775 87,252 +0.04(+0.68%)
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.