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

L S I Industries (NQ: LYTS )

16.04 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2004 5.842 6.109 5.761 5.929 21,745 +0.09(+1.60%)
Aug 30, 2004 6.059 6.127 5.817 5.836 29,155 -0.17(-2.89%)
Aug 27, 2004 5.569 6.115 5.569 6.009 39,142 +0.29(+4.99%)
Aug 26, 2004 5.569 5.773 5.550 5.724 52,673 +0.19(+3.48%)
Aug 25, 2004 5.376 5.531 5.277 5.531 614,846 +0.25(+4.82%)
Aug 24, 2004 5.562 5.587 5.215 5.277 154,637 -0.06(-1.16%)
Aug 23, 2004 5.680 5.680 5.339 5.339 32,860 -0.24(-4.34%)
Aug 20, 2004 5.544 5.649 5.432 5.581 29,783 +0.09(+1.70%)
Aug 19, 2004 5.767 5.867 5.438 5.488 200,707 -0.18(-3.18%)
Aug 18, 2004 5.513 5.705 5.438 5.668 53,801 +0.14(+2.47%)
Aug 17, 2004 5.662 5.848 5.525 5.531 57,505 +0.02(+0.28%)
Aug 16, 2004 5.463 5.848 5.463 5.516 25,450 +0.15(+2.72%)
Aug 13, 2004 5.389 5.401 5.289 5.370 60,888 +0.10(+1.88%)
Aug 12, 2004 5.587 5.587 5.233 5.271 64,271 -0.04(-0.70%)
Aug 11, 2004 5.289 5.395 5.227 5.308 155,604 -0.03(-0.58%)
Aug 10, 2004 5.283 5.444 5.283 5.339 60,727 +0.06(+1.18%)
Aug 09, 2004 5.463 5.569 5.277 5.277 110,501 -0.01(-0.23%)
Aug 06, 2004 5.463 5.612 5.289 5.289 247,581 -0.20(-3.73%)
Aug 05, 2004 5.656 5.668 5.494 5.494 187,498 -0.06(-1.12%)
Aug 04, 2004 5.711 5.711 5.556 5.556 1,067,001 -0.15(-2.61%)
Aug 03, 2004 6.220 6.357 5.687 5.705 425,576 -0.63(-9.99%)
Aug 02, 2004 6.314 6.450 6.245 6.338 69,748 -0.11(-1.73%)
Jul 30, 2004 6.624 6.674 6.407 6.450 23,195 -0.16(-2.35%)
Jul 29, 2004 6.798 6.798 6.369 6.605 37,048 +0.00(+0.00%)
Jul 28, 2004 6.307 6.823 6.096 6.605 50,096 +0.26(+4.11%)
Jul 27, 2004 5.699 6.369 5.699 6.345 71,681 +0.65(+11.33%)
Jul 26, 2004 5.823 6.103 5.680 5.699 100,031 -0.22(-3.67%)
Jul 23, 2004 6.127 6.196 5.749 5.916 39,948 -0.26(-4.22%)
Jul 22, 2004 6.376 6.376 5.991 6.177 47,679 +0.04(+0.71%)
Jul 21, 2004 6.320 6.487 6.053 6.134 72,808 -0.24(-3.70%)
Jul 20, 2004 6.214 6.369 6.196 6.369 38,981 +0.14(+2.29%)
Jul 19, 2004 6.146 6.376 6.146 6.227 66,043 +0.04(+0.70%)
Jul 16, 2004 6.345 6.401 6.152 6.183 83,762 -0.09(-1.39%)
Jul 15, 2004 6.407 6.407 6.196 6.270 30,444 +0.04(+0.60%)
Jul 14, 2004 6.171 6.363 6.127 6.233 29,155 +0.02(+0.40%)
Jul 13, 2004 6.053 6.252 6.053 6.208 43,330 +0.20(+3.31%)
Jul 12, 2004 6.432 6.432 5.680 6.009 1,380,625 +0.07(+1.15%)
Jul 09, 2004 5.898 6.071 5.898 5.941 21,745 +0.04(+0.74%)
Jul 08, 2004 6.208 6.289 5.879 5.898 145,134 -0.38(-6.13%)
Jul 07, 2004 6.425 6.481 6.270 6.283 56,056 -0.21(-3.25%)
Jul 06, 2004 6.705 6.776 6.413 6.494 20,779 -0.22(-3.24%)
Jul 02, 2004 6.655 6.885 6.512 6.711 59,761 +0.01(+0.09%)
Jul 01, 2004 7.214 7.214 6.649 6.705 65,882 -0.43(-6.09%)
Jun 30, 2004 6.885 7.350 6.885 7.139 23,356 +0.17(+2.40%)
Jun 29, 2004 6.829 7.325 6.742 6.972 45,424 +0.04(+0.54%)
Jun 28, 2004 7.077 7.077 6.872 6.934 32,699 -0.13(-1.85%)
Jun 25, 2004 7.263 7.263 6.984 7.065 89,883 -0.14(-1.90%)
Jun 24, 2004 7.332 7.332 7.046 7.201 21,423 +0.08(+1.13%)
Jun 23, 2004 7.288 7.332 7.114 7.121 52,512 -0.12(-1.71%)
Jun 22, 2004 6.829 7.294 6.829 7.245 26,417 -0.01(-0.09%)
Jun 21, 2004 7.139 7.294 6.835 7.251 35,276 +0.14(+2.01%)
Jun 18, 2004 6.928 7.145 6.810 7.108 104,219 +0.12(+1.69%)
Jun 17, 2004 7.313 7.313 6.953 6.990 30,444 -0.17(-2.34%)
Jun 16, 2004 7.263 7.270 7.077 7.158 73,452 +0.01(+0.17%)
Jun 15, 2004 6.891 7.214 6.891 7.145 53,317 +0.25(+3.60%)
Jun 14, 2004 7.307 7.307 6.897 6.897 39,625 -0.27(-3.73%)
Jun 10, 2004 7.046 7.301 7.046 7.164 58,955 +0.11(+1.58%)
Jun 09, 2004 7.388 7.388 7.052 7.052 31,894 -0.24(-3.24%)
Jun 08, 2004 7.139 7.363 7.139 7.288 17,718 -0.02(-0.25%)
Jun 07, 2004 7.139 7.375 7.139 7.307 33,988 +0.11(+1.47%)
Jun 04, 2004 7.077 7.381 6.903 7.201 24,001 +0.18(+2.56%)
Jun 03, 2004 7.381 7.381 6.922 7.021 57,505 -0.24(-3.33%)
Jun 02, 2004 7.381 7.381 7.028 7.263 59,277 +0.00(+0.00%)
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.