L S I Industries (NQ: LYTS )

15.12 +0.08 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.04 15.32 15.02 15.12 75,367 +0.08(+0.53%)
Mar 27, 2024 14.89 15.06 14.76 15.04 63,643 +0.28(+1.90%)
Mar 26, 2024 15.00 15.05 14.69 14.76 87,243 -0.11(-0.74%)
Mar 25, 2024 15.25 15.28 14.85 14.87 51,319 -0.34(-2.24%)
Mar 22, 2024 15.48 15.57 15.21 15.21 71,464 -0.26(-1.68%)
Mar 21, 2024 15.13 15.55 15.00 15.47 94,876 +0.29(+1.91%)
Mar 20, 2024 14.67 15.19 14.64 15.18 113,921 +0.44(+2.99%)
Mar 19, 2024 14.16 14.78 14.16 14.74 109,856 +0.58(+4.10%)
Mar 18, 2024 14.30 14.36 14.15 14.16 74,454 -0.14(-0.98%)
Mar 15, 2024 14.12 14.38 14.09 14.30 139,491 +0.07(+0.49%)
Mar 14, 2024 14.25 14.34 14.10 14.23 78,613 -0.02(-0.14%)
Mar 13, 2024 14.17 14.34 14.13 14.25 103,196 +0.10(+0.71%)
Mar 12, 2024 14.20 14.34 14.08 14.15 75,775 -0.05(-0.35%)
Mar 11, 2024 14.24 14.27 14.03 14.20 112,101 -0.10(-0.70%)
Mar 08, 2024 14.39 14.73 14.27 14.30 66,737 +0.08(+0.56%)
Mar 07, 2024 14.39 14.49 14.13 14.22 75,661 -0.11(-0.77%)
Mar 06, 2024 14.11 14.34 14.00 14.33 83,183 +0.30(+2.14%)
Mar 05, 2024 14.22 14.33 14.01 14.03 83,207 -0.32(-2.23%)
Mar 04, 2024 14.39 14.51 14.28 14.35 70,100 -0.06(-0.42%)
Mar 01, 2024 14.52 14.58 14.27 14.41 75,806 -0.02(-0.14%)
Feb 29, 2024 14.47 14.70 14.34 14.43 109,637 +0.19(+1.33%)
Feb 28, 2024 14.45 14.54 14.20 14.24 61,896 -0.29(-2.00%)
Feb 27, 2024 14.55 14.70 14.43 14.53 90,683 +0.07(+0.48%)
Feb 26, 2024 14.32 14.74 14.32 14.46 119,440 +0.05(+0.35%)
Feb 23, 2024 14.13 14.42 13.93 14.41 76,453 +0.38(+2.71%)
Feb 22, 2024 14.01 14.34 13.97 14.03 150,365 -0.04(-0.28%)
Feb 21, 2024 14.27 14.27 13.79 14.07 99,665 -0.28(-1.95%)
Feb 20, 2024 14.12 14.50 14.08 14.35 132,534 +0.17(+1.20%)
Feb 16, 2024 14.38 14.45 14.16 14.18 117,820 -0.21(-1.46%)
Feb 15, 2024 14.07 14.46 14.07 14.39 122,799 +0.32(+2.27%)
Feb 14, 2024 13.87 14.08 13.76 14.07 116,804 +0.32(+2.33%)
Feb 13, 2024 14.00 14.17 13.55 13.75 188,144 -0.56(-3.91%)
Feb 12, 2024 13.80 14.37 13.80 14.31 148,073 +0.53(+3.85%)
Feb 09, 2024 13.85 13.85 13.70 13.78 123,561 -0.01(-0.07%)
Feb 08, 2024 13.60 13.82 13.59 13.79 76,508 +0.15(+1.10%)
Feb 07, 2024 13.57 13.88 13.56 13.64 129,131 +0.06(+0.44%)
Feb 06, 2024 13.40 13.74 13.40 13.58 87,479 +0.18(+1.34%)
Feb 05, 2024 13.58 13.61 13.35 13.40 136,144 -0.33(-2.40%)
Feb 02, 2024 13.79 13.95 13.68 13.73 99,262 -0.07(-0.51%)
Feb 01, 2024 13.58 13.86 13.52 13.80 116,208 +0.19(+1.39%)
Jan 31, 2024 13.97 14.32 13.60 13.61 123,036 -0.35(-2.50%)
Jan 30, 2024 13.85 14.05 13.79 13.96 145,462 +0.07(+0.50%)
Jan 29, 2024 14.09 14.15 13.79 13.89 102,526 -0.14(-0.99%)
Jan 26, 2024 14.76 14.76 13.91 14.03 237,211 -0.42(-2.90%)
Jan 25, 2024 14.27 14.80 14.17 14.45 291,805 +0.75(+5.45%)
Jan 24, 2024 13.77 13.77 13.44 13.70 175,127 +0.12(+0.88%)
Jan 23, 2024 13.88 13.88 13.40 13.58 174,145 -0.21(-1.52%)
Jan 22, 2024 13.63 13.89 13.55 13.79 147,376 +0.28(+2.06%)
Jan 19, 2024 13.72 13.72 13.27 13.51 88,342 -0.12(-0.88%)
Jan 18, 2024 13.84 13.94 13.47 13.63 104,227 -0.09(-0.65%)
Jan 17, 2024 13.66 13.85 13.49 13.72 93,644 -0.10(-0.72%)
Jan 16, 2024 13.85 14.02 13.79 13.82 107,789 -0.12(-0.86%)
Jan 12, 2024 14.08 14.21 13.93 13.94 78,368 -0.09(-0.64%)
Jan 11, 2024 14.03 14.06 13.63 14.03 106,640 -0.05(-0.35%)
Jan 10, 2024 13.58 14.11 13.58 14.08 194,493 +0.48(+3.52%)
Jan 09, 2024 13.62 13.73 13.55 13.60 113,788 -0.16(-1.16%)
Jan 08, 2024 13.32 13.76 13.29 13.76 125,472 +0.37(+2.75%)
Jan 05, 2024 13.37 13.53 13.31 13.39 136,901 -0.07(-0.52%)
Jan 04, 2024 13.67 13.89 13.43 13.46 121,736 -0.15(-1.10%)
Jan 03, 2024 13.82 13.98 13.54 13.61 130,256 -0.19(-1.37%)
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.