Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

15.79 -0.18 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 4.527 4.714 4.469 4.661 111,889 +0.18(+3.98%)
Sep 27, 2019 4.420 4.580 4.375 4.482 66,642 +0.12(+2.66%)
Sep 26, 2019 4.553 4.617 4.366 4.366 41,609 -0.10(-2.20%)
Sep 25, 2019 4.330 4.518 4.330 4.464 36,684 +0.10(+2.25%)
Sep 24, 2019 4.661 4.848 4.366 4.366 361,004 -0.23(-5.05%)
Sep 23, 2019 4.459 4.661 4.440 4.598 73,982 +0.17(+3.83%)
Sep 20, 2019 4.393 4.518 4.393 4.428 65,410 -0.06(-1.39%)
Sep 19, 2019 4.357 4.562 4.321 4.491 53,201 +0.12(+2.65%)
Sep 18, 2019 4.464 4.491 4.348 4.375 42,190 -0.05(-1.21%)
Sep 17, 2019 4.357 4.500 4.348 4.428 99,831 +0.11(+2.48%)
Sep 16, 2019 4.250 4.548 4.187 4.321 120,342 +0.10(+2.33%)
Sep 13, 2019 4.152 4.303 4.152 4.223 93,410 +0.12(+2.83%)
Sep 12, 2019 4.152 4.212 4.045 4.107 232,806 +0.00(+0.00%)
Sep 11, 2019 4.089 4.178 4.045 4.107 43,786 -0.01(-0.22%)
Sep 10, 2019 4.134 4.285 3.866 4.116 180,801 +0.05(+1.32%)
Sep 09, 2019 4.018 4.089 3.866 4.062 361,041 +0.00(+0.00%)
Sep 06, 2019 4.009 4.161 3.973 4.062 74,930 -0.10(-2.36%)
Sep 05, 2019 4.107 4.357 4.094 4.161 106,995 +0.05(+1.30%)
Sep 04, 2019 4.018 4.214 3.995 4.107 70,043 +0.12(+2.91%)
Sep 03, 2019 3.866 4.036 3.857 3.991 44,565 +0.00(+0.00%)
Aug 30, 2019 3.955 4.170 3.799 3.991 81,426 +0.17(+4.44%)
Aug 29, 2019 3.936 4.121 3.795 3.821 93,801 -0.04(-0.92%)
Aug 28, 2019 3.627 4.386 3.627 3.857 198,283 +0.19(+5.30%)
Aug 27, 2019 3.724 3.812 3.583 3.662 36,423 -0.10(-2.58%)
Aug 26, 2019 3.751 3.857 3.671 3.760 66,892 +0.09(+2.40%)
Aug 23, 2019 3.601 3.927 3.601 3.671 36,486 -0.05(-1.42%)
Aug 22, 2019 3.565 3.865 3.499 3.724 196,616 +0.34(+10.18%)
Aug 21, 2019 3.407 3.557 3.301 3.380 74,849 -0.09(-2.54%)
Aug 20, 2019 3.530 3.557 3.442 3.468 35,219 +0.00(+0.00%)
Aug 19, 2019 3.530 3.724 3.426 3.468 28,632 +0.01(+0.26%)
Aug 16, 2019 3.415 3.557 3.389 3.459 31,727 +0.02(+0.51%)
Aug 15, 2019 3.539 3.539 3.424 3.442 23,216 -0.03(-0.76%)
Aug 14, 2019 3.751 3.751 3.451 3.468 11,318 -0.13(-3.68%)
Aug 13, 2019 3.645 3.777 3.504 3.601 34,525 -0.04(-0.97%)
Aug 12, 2019 3.636 3.768 3.574 3.636 10,301 +0.02(+0.49%)
Aug 09, 2019 3.865 3.901 3.557 3.618 34,900 -0.07(-1.91%)
Aug 08, 2019 3.610 3.795 3.557 3.689 45,163 +0.16(+4.50%)
Aug 07, 2019 3.539 3.636 3.380 3.530 62,659 -0.03(-0.74%)
Aug 06, 2019 3.592 3.680 3.548 3.557 71,674 -0.01(-0.25%)
Aug 05, 2019 3.733 3.751 3.530 3.565 68,635 -0.05(-1.46%)
Aug 02, 2019 3.574 3.627 3.504 3.618 47,591 +0.06(+1.74%)
Aug 01, 2019 3.486 4.060 3.433 3.557 122,508 +0.06(+1.77%)
Jul 31, 2019 3.468 3.636 3.274 3.495 66,743 +0.01(+0.25%)
Jul 30, 2019 3.371 3.521 3.320 3.486 42,651 +0.23(+7.05%)
Jul 29, 2019 3.301 3.415 3.239 3.256 96,239 -0.05(-1.60%)
Jul 26, 2019 3.459 3.495 3.309 3.309 78,978 -0.13(-3.85%)
Jul 25, 2019 3.512 3.539 3.398 3.442 34,749 -0.04(-1.27%)
Jul 24, 2019 3.452 3.490 3.389 3.486 29,144 +0.10(+2.86%)
Jul 23, 2019 3.398 3.565 3.362 3.389 87,482 +0.00(+0.00%)
Jul 22, 2019 3.354 3.530 3.354 3.389 49,482 +0.01(+0.26%)
Jul 19, 2019 3.389 3.618 3.359 3.380 60,168 +0.02(+0.52%)
Jul 18, 2019 3.398 3.473 3.354 3.362 44,132 -0.04(-1.04%)
Jul 17, 2019 3.451 3.521 3.398 3.398 75,589 -0.05(-1.53%)
Jul 16, 2019 3.583 3.610 3.442 3.451 100,743 -0.13(-3.69%)
Jul 15, 2019 3.592 3.636 3.565 3.583 22,747 +0.01(+0.25%)
Jul 12, 2019 3.592 3.671 3.574 3.574 93,935 -0.01(-0.25%)
Jul 11, 2019 3.486 3.733 3.486 3.583 45,244 +0.09(+2.53%)
Jul 10, 2019 3.557 3.636 3.442 3.495 102,446 -0.02(-0.50%)
Jul 09, 2019 3.521 3.557 3.486 3.512 29,658 +0.01(+0.25%)
Jul 08, 2019 3.565 3.662 3.486 3.504 43,370 -0.09(-2.46%)
Jul 05, 2019 3.459 3.654 3.459 3.592 76,938 +0.13(+3.83%)
Jul 03, 2019 3.345 3.486 3.342 3.459 61,301 +0.13(+3.98%)
Jul 02, 2019 3.159 3.362 3.159 3.327 69,396 +0.12(+3.86%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.