Skip to main content

L S I Industries (NQ: LYTS )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 15.68 15.80 15.37 15.49 310,312 -0.20(-1.27%)
May 22, 2024 15.89 15.97 15.29 15.69 169,592 -0.21(-1.32%)
May 21, 2024 15.78 16.02 15.59 15.90 83,194 +0.12(+0.76%)
May 20, 2024 15.82 16.07 15.45 15.78 91,507 -0.07(-0.44%)
May 17, 2024 15.93 15.99 15.71 15.85 57,724 +0.06(+0.38%)
May 16, 2024 16.03 16.15 15.78 15.79 58,110 -0.18(-1.13%)
May 15, 2024 16.11 16.11 15.87 15.97 62,147 +0.03(+0.19%)
May 14, 2024 15.87 16.03 15.81 15.94 74,383 +0.25(+1.59%)
May 13, 2024 16.02 16.02 15.68 15.69 67,558 -0.20(-1.26%)
May 10, 2024 16.08 16.13 15.82 15.89 92,766 -0.18(-1.12%)
May 09, 2024 15.90 16.15 15.71 16.07 138,428 +0.20(+1.26%)
May 08, 2024 15.20 15.87 15.18 15.87 116,774 +0.65(+4.27%)
May 07, 2024 15.32 15.54 15.21 15.22 108,045 -0.10(-0.65%)
May 06, 2024 15.28 15.63 15.25 15.32 126,376 +0.04(+0.26%)
May 03, 2024 14.93 15.50 14.93 15.28 104,884 +0.41(+2.76%)
May 02, 2024 14.67 14.92 14.64 14.87 68,328 +0.20(+1.36%)
May 01, 2024 14.47 14.83 14.47 14.67 93,907 +0.12(+0.82%)
Apr 30, 2024 14.85 14.94 14.45 14.55 91,647 -0.41(-2.73%)
Apr 29, 2024 14.74 15.02 14.70 14.96 96,234 +0.24(+1.62%)
Apr 26, 2024 15.30 15.30 14.37 14.72 112,821 -0.41(-2.70%)
Apr 25, 2024 14.61 15.21 14.00 15.13 120,152 +0.59(+4.04%)
Apr 24, 2024 14.52 14.86 14.45 14.54 97,523 +0.07(+0.48%)
Apr 23, 2024 14.50 14.69 14.42 14.47 87,233 +0.00(+0.00%)
Apr 22, 2024 14.62 14.68 14.45 14.47 85,776 -0.18(-1.22%)
Apr 19, 2024 14.42 15.11 14.42 14.65 122,153 +0.71(+5.07%)
Apr 18, 2024 13.92 14.03 13.84 13.94 103,029 +0.02(+0.14%)
Apr 17, 2024 14.16 14.27 13.90 13.92 87,700 -0.21(-1.48%)
Apr 16, 2024 14.06 14.30 14.04 14.13 94,745 +0.01(+0.07%)
Apr 15, 2024 14.57 14.67 14.07 14.12 99,771 -0.46(-3.14%)
Apr 12, 2024 14.61 14.87 14.51 14.58 50,592 -0.12(-0.81%)
Apr 11, 2024 14.51 14.75 14.47 14.70 48,764 +0.16(+1.10%)
Apr 10, 2024 14.49 14.65 14.19 14.54 88,052 -0.25(-1.68%)
Apr 09, 2024 15.08 15.12 14.76 14.79 52,223 -0.25(-1.66%)
Apr 08, 2024 15.32 15.38 15.03 15.04 52,351 -0.17(-1.11%)
Apr 05, 2024 15.03 15.25 15.03 15.21 45,408 +0.09(+0.59%)
Apr 04, 2024 15.24 15.39 15.04 15.12 73,680 -0.04(-0.26%)
Apr 03, 2024 14.71 15.17 14.71 15.16 73,199 +0.35(+2.36%)
Apr 02, 2024 15.05 15.05 14.68 14.81 71,635 -0.34(-2.24%)
Apr 01, 2024 15.14 15.29 15.06 15.15 58,432 +0.08(+0.53%)
Mar 28, 2024 14.99 15.27 14.97 15.07 75,620 +0.08(+0.53%)
Mar 27, 2024 14.84 15.01 14.71 14.99 63,857 +0.28(+1.90%)
Mar 26, 2024 14.95 15.00 14.64 14.71 87,536 -0.11(-0.74%)
Mar 25, 2024 15.20 15.23 14.80 14.82 51,491 -0.34(-2.23%)
Mar 22, 2024 15.43 15.52 15.16 15.16 71,704 -0.26(-1.68%)
Mar 21, 2024 15.08 15.50 14.95 15.42 95,195 +0.29(+1.91%)
Mar 20, 2024 14.62 15.14 14.59 15.13 114,304 +0.44(+2.98%)
Mar 19, 2024 14.11 14.73 14.11 14.69 110,225 +0.58(+4.10%)
Mar 18, 2024 14.25 14.31 14.10 14.11 74,704 -0.14(-0.98%)
Mar 15, 2024 14.07 14.33 14.04 14.25 139,960 +0.07(+0.49%)
Mar 14, 2024 14.20 14.29 14.05 14.18 78,877 -0.02(-0.14%)
Mar 13, 2024 14.12 14.29 14.08 14.20 103,542 +0.10(+0.71%)
Mar 12, 2024 14.15 14.29 14.03 14.10 76,029 -0.05(-0.35%)
Mar 11, 2024 14.19 14.22 13.98 14.15 112,477 -0.10(-0.70%)
Mar 08, 2024 14.34 14.68 14.22 14.25 66,961 +0.08(+0.56%)
Mar 07, 2024 14.34 14.45 14.08 14.17 75,915 -0.11(-0.77%)
Mar 06, 2024 14.06 14.29 13.95 14.28 83,462 +0.30(+2.14%)
Mar 05, 2024 14.17 14.28 13.96 13.98 83,486 -0.32(-2.23%)
Mar 04, 2024 14.34 14.46 14.23 14.30 70,335 -0.06(-0.42%)
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.