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

L S I Industries (NQ: LYTS )

16.00 +0.15 (+0.95%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 20, 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 (%)
Aug 31, 2021 7.673 7.872 7.570 7.834 68,497 +0.17(+2.22%)
Aug 30, 2021 8.013 8.023 7.617 7.664 60,269 -0.29(-3.68%)
Aug 27, 2021 7.843 8.018 7.664 7.957 64,735 +0.08(+1.08%)
Aug 26, 2021 7.599 7.881 7.581 7.872 65,080 +0.23(+3.07%)
Aug 25, 2021 7.712 7.768 7.534 7.637 49,162 -0.10(-1.33%)
Aug 24, 2021 7.750 7.850 7.618 7.740 52,301 +0.06(+0.73%)
Aug 23, 2021 7.478 7.862 7.478 7.684 93,206 +0.30(+4.07%)
Aug 20, 2021 7.290 7.553 7.102 7.384 200,578 +0.04(+0.51%)
Aug 19, 2021 6.849 7.459 6.849 7.346 198,188 +0.54(+8.00%)
Aug 18, 2021 6.774 6.924 6.746 6.802 59,261 +0.02(+0.28%)
Aug 17, 2021 6.793 6.830 6.549 6.783 83,610 -0.08(-1.23%)
Aug 16, 2021 6.905 6.924 6.624 6.868 81,793 -0.08(-1.21%)
Aug 13, 2021 7.008 7.055 6.868 6.952 34,144 -0.07(-0.94%)
Aug 12, 2021 6.896 7.046 6.774 7.018 37,016 +0.11(+1.63%)
Aug 11, 2021 6.783 6.943 6.736 6.905 29,727 +0.10(+1.52%)
Aug 10, 2021 6.755 6.877 6.689 6.802 57,425 +0.03(+0.42%)
Aug 09, 2021 6.736 6.811 6.680 6.774 36,952 +0.00(+0.00%)
Aug 06, 2021 6.774 6.858 6.652 6.774 24,742 +0.03(+0.42%)
Aug 05, 2021 6.783 6.830 6.718 6.746 28,700 +0.02(+0.28%)
Aug 04, 2021 6.877 6.896 6.699 6.727 109,285 -0.17(-2.45%)
Aug 03, 2021 7.018 7.149 6.886 6.896 30,536 -0.13(-1.87%)
Aug 02, 2021 7.074 7.168 7.008 7.027 52,763 -0.04(-0.53%)
Jul 30, 2021 7.112 7.187 7.046 7.065 19,607 -0.09(-1.31%)
Jul 29, 2021 7.149 7.215 7.102 7.159 29,060 +0.08(+1.19%)
Jul 28, 2021 6.999 7.102 6.896 7.074 43,844 +0.10(+1.48%)
Jul 27, 2021 6.933 7.046 6.886 6.971 46,220 +0.00(+0.00%)
Jul 26, 2021 6.886 7.093 6.886 6.971 44,333 +0.10(+1.50%)
Jul 23, 2021 6.924 6.952 6.746 6.868 44,675 -0.01(-0.14%)
Jul 22, 2021 7.055 7.088 6.811 6.877 66,798 -0.22(-3.04%)
Jul 21, 2021 7.008 7.149 6.980 7.093 60,291 +0.14(+2.02%)
Jul 20, 2021 6.736 7.069 6.699 6.952 93,556 +0.27(+4.07%)
Jul 19, 2021 6.624 6.708 6.596 6.680 95,981 -0.03(-0.42%)
Jul 16, 2021 6.868 6.877 6.708 6.708 112,681 -0.15(-2.19%)
Jul 15, 2021 6.896 6.947 6.821 6.858 76,435 -0.08(-1.08%)
Jul 14, 2021 6.943 7.008 6.886 6.933 66,098 -0.01(-0.14%)
Jul 13, 2021 7.205 7.309 6.915 6.943 61,715 -0.30(-4.15%)
Jul 12, 2021 7.046 7.290 6.971 7.243 104,928 +0.23(+3.21%)
Jul 09, 2021 7.018 7.140 6.952 7.018 85,740 +0.09(+1.36%)
Jul 08, 2021 6.877 6.962 6.816 6.924 104,585 -0.05(-0.67%)
Jul 07, 2021 7.234 7.271 6.952 6.971 117,588 -0.26(-3.63%)
Jul 06, 2021 7.440 7.543 7.168 7.234 212,570 -0.06(-0.77%)
Jul 02, 2021 7.327 7.590 7.280 7.290 121,556 -0.02(-0.26%)
Jul 01, 2021 7.571 7.646 7.271 7.309 229,888 -0.21(-2.75%)
Jun 30, 2021 7.468 7.553 7.337 7.515 167,229 +0.04(+0.50%)
Jun 29, 2021 7.599 7.731 7.449 7.478 167,647 -0.14(-1.85%)
Jun 28, 2021 7.787 7.806 7.571 7.618 161,740 -0.11(-1.46%)
Jun 25, 2021 7.365 7.956 7.365 7.731 4,177,458 +0.25(+3.39%)
Jun 24, 2021 7.168 7.506 6.868 7.478 366,465 +0.35(+4.87%)
Jun 23, 2021 7.130 7.177 6.980 7.130 331,045 +0.03(+0.40%)
Jun 22, 2021 7.271 7.289 6.962 7.102 379,784 -0.14(-1.94%)
Jun 21, 2021 7.262 7.337 7.187 7.243 426,286 +0.05(+0.65%)
Jun 18, 2021 7.205 7.346 7.093 7.196 424,579 -0.15(-2.04%)
Jun 17, 2021 7.609 7.614 7.318 7.346 235,565 -0.23(-3.09%)
Jun 16, 2021 7.712 7.712 7.515 7.581 581,362 -0.12(-1.58%)
Jun 15, 2021 7.703 7.750 7.646 7.703 175,858 -0.03(-0.36%)
Jun 14, 2021 7.843 7.900 7.712 7.731 118,131 -0.17(-2.14%)
Jun 11, 2021 7.947 7.975 7.834 7.900 93,399 -0.05(-0.59%)
Jun 10, 2021 8.031 8.181 7.900 7.947 79,390 -0.08(-1.05%)
Jun 09, 2021 8.087 8.237 7.994 8.031 113,867 -0.03(-0.35%)
Jun 08, 2021 8.031 8.130 7.928 8.059 206,960 +0.05(+0.59%)
Jun 07, 2021 8.341 8.341 8.003 8.012 185,885 -0.21(-2.51%)
Jun 04, 2021 8.331 8.397 8.219 8.219 85,842 -0.06(-0.68%)
Jun 03, 2021 8.313 8.406 8.209 8.275 126,086 -0.13(-1.56%)
Jun 02, 2021 8.528 8.622 8.303 8.406 99,021 -0.07(-0.78%)
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.