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

L S I Industries (NQ: LYTS )

16.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 4.278 4.451 4.262 4.388 69,928 +0.08(+1.85%)
Apr 29, 2003 4.581 4.581 4.308 4.308 44,014 -0.08(-1.91%)
Apr 28, 2003 4.299 4.568 4.199 4.392 76,025 +0.16(+3.67%)
Apr 25, 2003 4.241 4.241 4.186 4.236 50,302 +0.10(+2.33%)
Apr 24, 2003 4.140 4.241 4.140 4.140 41,347 -0.06(-1.50%)
Apr 23, 2003 4.199 4.220 3.833 4.203 61,734 -0.06(-1.37%)
Apr 22, 2003 3.909 4.337 3.909 4.261 54,875 +0.20(+5.05%)
Apr 21, 2003 3.938 4.093 3.930 4.056 104,796 +0.05(+1.16%)
Apr 17, 2003 4.005 4.026 3.846 4.010 71,642 +0.16(+4.14%)
Apr 16, 2003 3.846 3.871 3.825 3.850 10,479 +0.00(+0.00%)
Apr 15, 2003 3.800 3.888 3.800 3.850 12,003 -0.04(-1.08%)
Apr 14, 2003 3.779 3.917 3.779 3.892 104,987 +0.16(+4.27%)
Apr 11, 2003 3.695 3.796 3.678 3.733 17,720 +0.03(+0.79%)
Apr 10, 2003 3.686 3.821 3.674 3.703 44,586 -0.08(-2.00%)
Apr 09, 2003 3.611 3.821 3.611 3.779 113,942 +0.14(+3.81%)
Apr 08, 2003 3.619 3.707 3.619 3.640 26,675 -0.01(-0.33%)
Apr 07, 2003 3.821 3.821 3.611 3.652 65,545 -0.03(-0.92%)
Apr 04, 2003 3.779 3.934 3.686 3.686 145,191 -0.13(-3.41%)
Apr 03, 2003 3.926 3.963 3.783 3.817 100,033 -0.15(-3.71%)
Apr 02, 2003 3.791 3.984 3.791 3.963 169,961 +0.14(+3.62%)
Apr 01, 2003 3.762 3.825 3.758 3.825 124,612 +0.03(+0.66%)
Mar 31, 2003 3.754 3.859 3.754 3.800 95,650 +0.06(+1.69%)
Mar 28, 2003 3.641 3.766 3.598 3.737 27,056 -0.01(-0.22%)
Mar 27, 2003 3.464 3.758 3.460 3.745 97,937 -0.01(-0.34%)
Mar 26, 2003 3.787 3.993 3.754 3.758 32,201 -0.18(-4.58%)
Mar 25, 2003 3.754 3.989 3.754 3.938 1,409,992 +0.17(+4.45%)
Mar 24, 2003 3.846 3.846 3.754 3.770 5,161 -0.05(-1.21%)
Mar 21, 2003 4.157 4.159 3.754 3.817 124,372 +0.01(+0.22%)
Mar 20, 2003 3.779 3.859 3.779 3.808 11,241 -0.08(-1.95%)
Mar 19, 2003 3.976 3.981 3.838 3.884 18,672 -0.13(-3.14%)
Mar 18, 2003 3.695 4.094 3.674 4.010 208,979 +0.34(+9.27%)
Mar 17, 2003 3.863 3.984 3.655 3.670 82,749 +0.03(+0.81%)
Mar 14, 2003 3.829 3.880 3.640 3.640 22,293 -0.14(-3.67%)
Mar 13, 2003 3.817 3.917 3.657 3.779 52,017 -0.04(-1.10%)
Mar 12, 2003 3.884 3.905 3.569 3.821 93,173 -0.06(-1.62%)
Mar 11, 2003 3.989 4.136 3.586 3.884 122,326 -0.10(-2.63%)
Mar 10, 2003 4.001 4.060 3.989 3.989 15,433 -0.04(-1.04%)
Mar 07, 2003 4.035 4.102 3.972 4.031 18,672 -0.01(-0.21%)
Mar 06, 2003 4.119 4.186 3.993 4.039 28,580 -0.18(-4.28%)
Mar 05, 2003 4.047 4.283 4.047 4.220 16,386 -0.16(-3.64%)
Mar 04, 2003 3.989 4.463 3.989 4.379 59,638 +0.16(+3.68%)
Mar 03, 2003 4.304 4.304 3.892 4.224 33,725 -0.02(-0.49%)
Feb 28, 2003 4.241 4.325 4.199 4.245 40,775 +0.02(+0.40%)
Feb 27, 2003 4.161 4.228 4.161 4.228 20,578 +0.04(+1.00%)
Feb 26, 2003 4.199 4.215 4.073 4.186 27,247 +0.04(+0.91%)
Feb 25, 2003 4.052 4.169 4.052 4.148 60,019 +0.08(+1.86%)
Feb 24, 2003 4.056 4.119 3.989 4.073 154,527 +0.02(+0.52%)
Feb 21, 2003 4.068 4.232 4.018 4.052 55,828 -0.04(-1.03%)
Feb 20, 2003 4.136 4.136 4.010 4.094 74,691 +0.03(+0.83%)
Feb 19, 2003 4.010 4.140 3.968 4.060 95,460 +0.08(+2.11%)
Feb 18, 2003 3.947 3.980 3.942 3.976 74,500 +0.03(+0.74%)
Feb 14, 2003 3.947 4.010 3.947 3.947 19,053 -0.00(-0.01%)
Feb 13, 2003 3.947 3.997 3.947 3.947 9,526 -0.02(-0.52%)
Feb 12, 2003 4.031 4.039 3.968 3.968 38,488 -0.02(-0.53%)
Feb 11, 2003 3.989 4.094 3.947 3.989 25,341 -0.03(-0.84%)
Feb 10, 2003 4.123 4.123 3.989 4.022 38,488 +0.00(+0.10%)
Feb 07, 2003 4.199 4.283 4.018 4.018 24,198 -0.11(-2.74%)
Feb 06, 2003 4.194 4.236 4.073 4.131 79,073 -0.06(-1.50%)
Feb 05, 2003 4.207 4.241 4.136 4.194 34,106 -0.00(-0.10%)
Feb 04, 2003 4.199 4.304 4.136 4.199 63,259 +0.03(+0.60%)
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.