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

L S I Industries (NQ: LYTS )

15.85 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.547 6.547 6.277 6.431 65,179 -0.09(-1.33%)
May 27, 2022 6.421 6.566 6.421 6.518 20,861 +0.18(+2.89%)
May 26, 2022 6.190 6.383 6.181 6.335 66,013 +0.09(+1.39%)
May 25, 2022 5.998 6.248 5.988 6.248 29,513 +0.16(+2.69%)
May 24, 2022 6.344 6.431 6.046 6.085 44,871 -0.37(-5.67%)
May 23, 2022 6.498 6.556 6.383 6.450 23,951 -0.05(-0.74%)
May 20, 2022 6.431 6.537 6.354 6.498 32,249 +0.04(+0.60%)
May 19, 2022 6.604 6.746 6.316 6.460 39,942 -0.22(-3.31%)
May 18, 2022 6.576 6.778 6.576 6.681 16,154 +0.03(+0.43%)
May 17, 2022 6.758 6.758 6.614 6.653 14,299 -0.03(-0.43%)
May 16, 2022 6.768 6.807 6.556 6.681 50,954 +0.01(+0.14%)
May 13, 2022 6.903 6.903 6.643 6.672 30,525 -0.08(-1.14%)
May 12, 2022 6.624 6.835 6.556 6.749 19,389 +0.05(+0.72%)
May 11, 2022 6.566 6.912 6.566 6.701 19,850 -0.09(-1.28%)
May 10, 2022 7.028 7.047 6.643 6.787 86,865 -0.12(-1.67%)
May 09, 2022 6.614 7.067 6.614 6.903 37,622 +0.13(+1.99%)
May 06, 2022 7.095 7.095 6.691 6.768 89,786 -0.37(-5.13%)
May 05, 2022 7.191 7.191 6.924 7.134 28,558 -0.04(-0.53%)
May 04, 2022 7.124 7.230 7.057 7.172 36,474 +0.00(+0.00%)
May 03, 2022 7.325 7.325 7.105 7.172 55,706 -0.15(-2.09%)
May 02, 2022 6.828 7.507 6.828 7.325 193,897 +0.45(+6.54%)
Apr 29, 2022 6.656 7.134 6.560 6.876 96,871 +0.19(+2.86%)
Apr 28, 2022 6.436 6.790 6.288 6.684 405,172 +1.09(+19.49%)
Apr 27, 2022 5.613 5.647 5.480 5.594 89,128 +0.04(+0.69%)
Apr 26, 2022 5.728 5.776 5.556 5.556 62,213 -0.12(-2.19%)
Apr 25, 2022 5.738 5.738 5.623 5.680 24,941 -0.06(-1.00%)
Apr 22, 2022 6.044 6.044 5.604 5.738 85,565 -0.11(-1.96%)
Apr 21, 2022 5.995 6.187 5.795 5.852 62,479 -0.19(-3.16%)
Apr 20, 2022 5.862 6.101 5.845 6.044 27,140 +0.16(+2.76%)
Apr 19, 2022 5.786 5.948 5.738 5.881 47,614 +0.09(+1.49%)
Apr 18, 2022 5.900 5.967 5.786 5.795 33,086 -0.16(-2.73%)
Apr 14, 2022 5.967 6.092 5.900 5.958 19,991 +0.02(+0.32%)
Apr 13, 2022 5.633 5.977 5.623 5.939 128,360 +0.34(+6.15%)
Apr 12, 2022 5.575 5.776 5.575 5.594 17,457 +0.02(+0.34%)
Apr 11, 2022 5.613 5.690 5.527 5.575 201,205 -0.07(-1.19%)
Apr 08, 2022 5.642 5.719 5.594 5.642 33,527 -0.05(-0.84%)
Apr 07, 2022 5.508 5.728 5.499 5.690 61,216 +0.13(+2.41%)
Apr 06, 2022 5.680 5.680 5.480 5.556 73,213 -0.09(-1.53%)
Apr 05, 2022 5.852 5.891 5.566 5.642 109,122 -0.27(-4.53%)
Apr 04, 2022 5.719 5.977 5.566 5.910 69,607 +0.25(+4.39%)
Apr 01, 2022 5.786 5.824 5.460 5.661 184,862 -0.08(-1.33%)
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%)
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.