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, 2017 7.221 7.286 6.920 7.181 144,131 -0.06(-0.79%)
May 30, 2017 7.164 7.351 7.034 7.238 125,201 +0.14(+1.95%)
May 26, 2017 7.042 7.148 6.839 7.099 99,022 +0.07(+0.92%)
May 25, 2017 7.059 7.156 6.912 7.034 87,761 +0.03(+0.46%)
May 24, 2017 7.132 7.246 6.863 7.002 57,381 -0.14(-1.94%)
May 23, 2017 7.075 7.482 7.034 7.140 198,434 +0.07(+0.92%)
May 22, 2017 6.969 7.124 6.904 7.075 72,655 +0.11(+1.52%)
May 19, 2017 6.904 7.075 6.863 6.969 86,241 +0.07(+0.94%)
May 18, 2017 6.750 7.059 6.713 6.904 93,934 +0.09(+1.31%)
May 17, 2017 6.994 7.051 6.780 6.815 78,585 -0.28(-3.90%)
May 16, 2017 7.238 7.319 7.010 7.091 120,880 -0.15(-2.02%)
May 15, 2017 6.985 7.278 6.977 7.238 121,469 +0.24(+3.49%)
May 12, 2017 7.042 7.113 6.945 6.994 82,571 -0.11(-1.60%)
May 11, 2017 7.164 7.205 7.026 7.107 66,762 -0.13(-1.80%)
May 10, 2017 7.368 7.384 7.173 7.238 64,357 -0.01(-0.11%)
May 09, 2017 7.205 7.335 7.156 7.246 86,274 +0.02(+0.34%)
May 08, 2017 7.197 7.278 7.148 7.221 87,817 +0.01(+0.11%)
May 05, 2017 7.303 7.416 7.002 7.213 145,666 -0.09(-1.22%)
May 04, 2017 7.156 7.327 7.059 7.303 100,571 +0.19(+2.63%)
May 03, 2017 7.253 7.253 7.002 7.116 113,674 -0.14(-1.90%)
May 02, 2017 7.140 7.310 7.002 7.253 115,424 +0.10(+1.36%)
May 01, 2017 7.245 7.261 7.002 7.156 98,831 -0.18(-2.43%)
Apr 28, 2017 7.471 7.512 7.196 7.334 295,700 -0.19(-2.47%)
Apr 27, 2017 7.682 7.803 7.439 7.520 279,087 -0.21(-2.72%)
Apr 26, 2017 7.859 7.973 7.706 7.730 120,847 -0.14(-1.75%)
Apr 25, 2017 8.078 8.086 7.859 7.868 69,607 -0.18(-2.21%)
Apr 24, 2017 7.682 8.062 7.669 8.045 125,224 +0.53(+7.10%)
Apr 21, 2017 7.423 7.665 7.390 7.512 606,808 +0.02(+0.32%)
Apr 20, 2017 7.641 7.649 7.277 7.488 311,394 -0.23(-2.94%)
Apr 19, 2017 7.868 7.868 7.536 7.714 167,613 +0.07(+0.95%)
Apr 18, 2017 7.463 7.900 7.463 7.641 135,507 +0.14(+1.83%)
Apr 17, 2017 7.399 7.528 7.395 7.504 55,540 +0.12(+1.64%)
Apr 13, 2017 7.447 7.657 7.374 7.382 68,639 -0.11(-1.51%)
Apr 12, 2017 7.738 7.746 7.479 7.496 40,477 -0.31(-3.94%)
Apr 11, 2017 7.738 7.876 7.710 7.803 125,543 +0.04(+0.52%)
Apr 10, 2017 7.690 7.916 7.682 7.762 46,545 +0.03(+0.42%)
Apr 07, 2017 7.601 7.868 7.601 7.730 31,879 +0.07(+0.95%)
Apr 06, 2017 7.479 7.706 7.471 7.657 63,508 +0.18(+2.38%)
Apr 05, 2017 7.620 7.811 7.471 7.479 81,258 -0.22(-2.84%)
Apr 04, 2017 7.884 7.892 7.585 7.698 53,771 -0.18(-2.26%)
Apr 03, 2017 8.151 8.256 7.868 7.876 53,757 -0.28(-3.47%)
Mar 31, 2017 7.965 8.280 7.965 8.159 156,171 +0.14(+1.71%)
Mar 30, 2017 7.827 8.086 7.827 8.021 106,719 +0.19(+2.37%)
Mar 29, 2017 7.884 7.981 7.811 7.835 49,937 -0.10(-1.22%)
Mar 28, 2017 7.843 8.037 7.746 7.932 38,448 +0.01(+0.10%)
Mar 27, 2017 7.738 7.989 7.650 7.924 47,249 +0.07(+0.93%)
Mar 24, 2017 7.811 8.037 7.762 7.851 40,173 +0.07(+0.94%)
Mar 23, 2017 7.730 7.916 7.710 7.779 22,476 +0.05(+0.63%)
Mar 22, 2017 7.746 7.892 7.682 7.730 63,071 -0.04(-0.52%)
Mar 21, 2017 7.859 7.892 7.657 7.771 67,810 -0.06(-0.72%)
Mar 20, 2017 7.859 7.932 7.719 7.827 49,321 -0.03(-0.41%)
Mar 17, 2017 7.876 7.973 7.795 7.859 114,840 -0.06(-0.72%)
Mar 16, 2017 7.892 8.086 7.787 7.916 54,396 +0.08(+1.03%)
Mar 15, 2017 7.673 7.916 7.673 7.835 40,726 +0.19(+2.43%)
Mar 14, 2017 7.633 7.714 7.593 7.649 44,753 -0.02(-0.21%)
Mar 13, 2017 7.754 7.782 7.641 7.665 35,451 -0.10(-1.25%)
Mar 10, 2017 7.884 7.888 7.625 7.762 65,667 -0.08(-1.03%)
Mar 09, 2017 7.924 7.989 7.762 7.843 158,125 -0.15(-1.92%)
Mar 08, 2017 8.110 8.110 7.957 7.997 44,470 -0.06(-0.70%)
Mar 07, 2017 8.142 8.211 8.021 8.054 104,944 -0.07(-0.90%)
Mar 06, 2017 8.013 8.151 7.997 8.126 62,386 +0.03(+0.40%)
Mar 03, 2017 8.037 8.159 7.997 8.094 68,634 +0.10(+1.21%)
Mar 02, 2017 8.126 8.126 7.876 7.997 86,357 -0.14(-1.69%)
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.