Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

16.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 4.665 4.748 4.614 4.614 118,964 -0.04(-0.90%)
May 30, 2018 4.732 4.753 4.614 4.656 156,816 -0.07(-1.42%)
May 29, 2018 4.740 4.799 4.698 4.723 70,460 -0.02(-0.35%)
May 25, 2018 4.740 4.740 4.740 0 +0.08(+1.62%)
May 24, 2018 4.665 4.681 4.530 4.665 163,943 +0.01(+0.27%)
May 23, 2018 4.732 4.748 4.614 4.652 113,749 -0.09(-1.86%)
May 22, 2018 4.774 4.816 4.732 4.740 85,338 -0.04(-0.88%)
May 21, 2018 4.723 4.824 4.705 4.782 87,094 +0.08(+1.79%)
May 18, 2018 4.748 4.824 4.690 4.698 145,050 -0.03(-0.71%)
May 17, 2018 4.706 4.857 4.681 4.732 157,785 +0.03(+0.71%)
May 16, 2018 4.656 4.753 4.656 4.698 161,599 +0.03(+0.72%)
May 15, 2018 4.665 4.705 4.581 4.665 168,818 +0.01(+0.18%)
May 14, 2018 4.639 4.681 4.614 4.656 155,196 +0.02(+0.36%)
May 11, 2018 4.681 4.711 4.614 4.639 105,177 -0.01(-0.18%)
May 10, 2018 4.656 4.790 4.623 4.648 109,459 +0.01(+0.18%)
May 09, 2018 4.765 4.799 4.623 4.639 157,870 -0.13(-2.81%)
May 08, 2018 4.799 4.849 4.698 4.774 126,437 -0.02(-0.35%)
May 07, 2018 4.866 4.908 4.757 4.790 102,446 -0.07(-1.38%)
May 04, 2018 4.891 4.960 4.828 4.857 90,509 +0.02(+0.35%)
May 03, 2018 4.907 4.924 4.674 4.841 213,244 -0.07(-1.52%)
May 02, 2018 4.965 5.057 4.916 4.916 100,483 -0.07(-1.34%)
May 01, 2018 5.115 5.140 4.799 4.982 284,237 -0.12(-2.28%)
Apr 30, 2018 4.949 5.148 4.824 5.099 333,487 +0.15(+3.03%)
Apr 27, 2018 4.907 5.065 4.907 4.949 247,724 +0.04(+0.85%)
Apr 26, 2018 4.674 4.990 4.575 4.907 440,750 +0.21(+4.42%)
Apr 25, 2018 4.658 4.774 4.256 4.699 491,281 +0.17(+3.86%)
Apr 24, 2018 5.240 5.248 4.392 4.525 412,271 -0.72(-13.65%)
Apr 23, 2018 6.321 6.346 5.215 5.240 405,457 -1.12(-17.65%)
Apr 20, 2018 6.371 6.471 6.255 6.363 81,779 -0.03(-0.52%)
Apr 19, 2018 6.429 6.488 6.388 6.396 70,124 -0.10(-1.54%)
Apr 18, 2018 6.496 6.587 6.379 6.496 60,222 +0.00(+0.00%)
Apr 17, 2018 6.438 6.537 6.438 6.496 41,147 +0.08(+1.30%)
Apr 16, 2018 6.404 6.471 6.352 6.413 28,901 +0.02(+0.39%)
Apr 13, 2018 6.413 6.446 6.321 6.388 38,443 -0.01(-0.13%)
Apr 12, 2018 6.363 6.471 6.363 6.396 38,882 +0.03(+0.52%)
Apr 11, 2018 6.330 6.583 6.315 6.363 33,960 +0.00(+0.00%)
Apr 10, 2018 6.313 6.388 6.263 6.363 46,912 +0.11(+1.73%)
Apr 09, 2018 6.379 6.413 6.255 6.255 53,680 -0.11(-1.70%)
Apr 06, 2018 6.471 6.542 6.322 6.363 70,408 -0.17(-2.55%)
Apr 05, 2018 6.546 6.578 6.463 6.529 48,485 +0.00(+0.00%)
Apr 04, 2018 6.479 6.596 6.479 6.529 70,205 -0.02(-0.25%)
Apr 03, 2018 6.521 6.587 6.451 6.546 65,085 +0.07(+1.03%)
Apr 02, 2018 6.729 6.745 6.429 6.479 56,328 -0.27(-3.95%)
Mar 29, 2018 6.745 6.745 6.745 0 +0.03(+0.50%)
Mar 28, 2018 6.571 6.737 6.379 6.712 145,260 +0.12(+1.89%)
Mar 27, 2018 6.496 6.704 6.488 6.587 133,888 +0.11(+1.67%)
Mar 26, 2018 6.604 6.604 6.384 6.479 105,682 -0.02(-0.26%)
Mar 23, 2018 6.562 6.658 6.479 6.496 115,360 -0.06(-0.89%)
Mar 22, 2018 6.512 6.654 6.512 6.554 106,574 -0.02(-0.25%)
Mar 21, 2018 6.637 6.687 6.521 6.571 86,842 -0.02(-0.25%)
Mar 20, 2018 6.521 6.654 6.317 6.587 68,976 +0.07(+1.15%)
Mar 19, 2018 6.546 6.571 6.313 6.512 97,882 -0.02(-0.38%)
Mar 16, 2018 6.463 6.562 6.438 6.537 142,405 +0.05(+0.77%)
Mar 15, 2018 6.571 6.612 6.346 6.488 62,441 -0.08(-1.27%)
Mar 14, 2018 6.762 6.762 6.546 6.571 34,786 -0.17(-2.47%)
Mar 13, 2018 6.779 6.933 6.712 6.737 38,554 +0.00(+0.00%)
Mar 12, 2018 6.837 6.937 6.712 6.737 35,115 -0.10(-1.46%)
Mar 09, 2018 6.629 6.837 6.471 6.837 58,298 +0.25(+3.79%)
Mar 08, 2018 6.695 6.712 6.497 6.587 90,834 -0.11(-1.61%)
Mar 07, 2018 6.363 6.745 6.346 6.695 69,136 +0.27(+4.14%)
Mar 06, 2018 6.458 6.471 6.346 6.429 65,993 -0.01(-0.13%)
Mar 05, 2018 6.413 6.579 6.271 6.438 96,272 -0.04(-0.64%)
Mar 02, 2018 6.488 6.537 6.171 6.479 108,952 -0.02(-0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.