Quantcast
LYTS

LSI Industries Inc. Common Stock Historical Stock Prices

$2.56
*  
0.04
1.54%
Get LYTS Alerts
*Delayed - data as of Mar. 26, 2019 11:20 ET  -  Find a broker to begin trading LYTS now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LYTS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20 2.63 2.72 2.54 2.56 38,966
03/25/2019 2.74 2.74 2.55 2.6 117,221
03/22/2019 2.75 2.79 2.6805 2.72 84,672
03/21/2019 2.84 2.86 2.75 2.77 45,542
03/20/2019 2.8 2.9 2.75 2.81 97,710
03/19/2019 2.86 2.86 2.75 2.79 53,353
03/18/2019 2.89 2.89 2.7917 2.81 80,394
03/15/2019 2.96 2.96 2.84 2.89 94,292
03/14/2019 2.98 3.0541 2.91 2.93 37,446
03/13/2019 3 3 2.9401 2.975 90,662
03/12/2019 3.03 3.03 2.95 2.98 44,101
03/11/2019 3.05 3.06 2.97 3.04 43,841
03/08/2019 2.93 3.06 2.8801 3.04 59,807
03/07/2019 3.1399 3.1399 2.91 2.93 65,567
03/06/2019 3.05 3.08 2.94 2.96 66,946
03/05/2019 3.0847 3.0847 2.97 3.02 89,456
03/04/2019 3.23 3.23 3.07 3.1 49,579
03/01/2019 3.33 3.35 3.16 3.19 47,126
02/28/2019 3.47 3.47 3.34 3.36 35,906
02/27/2019 3.39 3.47 3.37 3.47 18,131
02/26/2019 3.47 3.4799 3.4 3.43 27,752
02/25/2019 3.39 3.5 3.36 3.46 57,642
02/22/2019 3.33 3.42 3.33 3.36 50,127
02/21/2019 3.29 3.375 3.25 3.25 38,910
02/20/2019 3.32 3.32 3.21 3.27 75,626
02/19/2019 3.16 3.33 3.1 3.33 233,723
02/15/2019 3.15 3.2 3.13 3.13 52,273
02/14/2019 3.19 3.21 3.15 3.15 26,745
02/13/2019 3.25 3.2735 3.15 3.17 21,400
02/12/2019 3.24 3.29 3.17 3.18 26,548
02/11/2019 3.2 3.2519 3.15 3.18 42,831
02/08/2019 3.24 3.28 3.15 3.21 42,380
02/07/2019 3.19 3.275 3.19 3.24 31,162
02/06/2019 3.13 3.355 3.13 3.26 54,596
02/05/2019 3.2 3.23 3.13 3.13 62,949
02/04/2019 3.18 3.255 3.13 3.2 29,248
02/01/2019 3.26 3.32 3.2 3.2 68,007
01/31/2019 3.19 3.33 3.17 3.27 38,696
01/30/2019 3.25 3.28 3.16 3.17 45,841
01/29/2019 3.3 3.3 3.16 3.22 60,195
01/28/2019 3.23 3.35 3.2 3.23 41,481
01/25/2019 3.29 3.35 3.2 3.32 92,102
01/24/2019 3.19 3.29 3.19 3.29 51,528
01/23/2019 3.45 3.48 3.1 3.19 139,429
01/22/2019 3.66 3.83 3.62 3.76 31,986
01/18/2019 3.74 3.775 3.62 3.66 45,020
01/17/2019 3.65 3.76 3.6 3.7 18,863
01/16/2019 3.74 3.8 3.66 3.71 18,650
01/15/2019 3.52 3.77 3.5 3.73 43,071
01/14/2019 3.54 3.65 3.48 3.51 14,647
01/11/2019 3.705 3.88 3.53 3.53 53,862
01/10/2019 3.78 3.8443 3.75 3.75 12,124
01/09/2019 3.79 3.89 3.75 3.8 34,074
01/08/2019 3.821 3.95 3.72 3.77 20,924
01/07/2019 3.64 3.86 3.5043 3.86 34,913
01/04/2019 3.7891 3.7891 3.57 3.62 63,445
01/03/2019 3.66 3.66 3.48 3.53 70,446
01/02/2019 3.19 3.68 3.19 3.67 84,380
12/31/2018 3.15 3.35 3.15 3.17 328,066
12/28/2018 3.19 3.25 3.15 3.15 364,012
12/27/2018 3.17 3.25 3.12 3.21 132,393
12/26/2018 3.25 3.28 3.145 3.2 358,423
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio