Canada markets closed

LSI Industries Inc. (LYTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.28+0.41 (+2.76%)
At close: 04:00PM EDT
15.30 +0.02 (+0.13%)
After hours: 05:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.9315.4914.9315.2815.28100,857
May 02, 202414.7214.9714.6914.9214.9268,100
May 01, 202414.5214.8814.5214.7214.7293,600
Apr 30, 202414.9014.9914.5014.6014.6091,300
Apr 29, 202414.7915.0714.7515.0115.0195,900
Apr 26, 202415.3515.3514.4214.7714.77112,400
Apr 25, 202414.6615.2614.0515.1815.18119,700
Apr 24, 202414.5714.9114.5014.5914.5998,000
Apr 23, 202414.5514.7414.4714.5214.5286,900
Apr 22, 202414.6714.7314.5014.5214.5285,500
Apr 19, 202414.4715.1614.4714.7014.70121,700
Apr 18, 202413.9714.0813.8913.9913.99102,500
Apr 17, 202414.2114.3213.9513.9713.9787,400
Apr 16, 202414.1114.3514.0914.1814.1894,400
Apr 15, 202414.6214.7214.1214.1714.1799,400
Apr 12, 202414.6614.9214.5614.6314.6350,400
Apr 11, 202414.5614.8014.5214.7514.7548,600
Apr 10, 202414.5414.7014.2314.5914.5987,800
Apr 09, 202415.1315.1714.8114.8414.8452,000
Apr 08, 202415.3715.4315.0815.0915.0952,200
Apr 05, 202415.0815.3015.0815.2615.2645,300
Apr 04, 202415.2915.4415.0915.1715.1773,400
Apr 03, 202414.7615.2214.7615.2115.2173,000
Apr 02, 202415.1015.1014.7314.8614.8671,400
Apr 01, 202415.1915.3415.1115.2015.2058,200
Mar 28, 202415.0415.3215.0215.1215.1275,400
Mar 27, 202414.8915.0614.7615.0415.0463,600
Mar 26, 202415.0015.0514.6914.7614.7687,200
Mar 25, 202415.2515.2814.8514.8714.8751,300
Mar 22, 202415.4815.5715.2115.2115.2171,500
Mar 21, 202415.1315.5515.0015.4715.4794,800
Mar 20, 202414.6715.1914.6415.1815.18113,900
Mar 19, 202414.1614.7814.1614.7414.74109,900
Mar 18, 202414.3014.3614.1514.1614.1674,500
Mar 15, 202414.1214.3814.0914.3014.30139,500
Mar 14, 202414.2514.3414.1014.2314.2378,600
Mar 13, 202414.1714.3414.1314.2514.25103,200
Mar 12, 202414.2014.3414.0814.1514.1575,800
Mar 11, 202414.2414.2714.0314.2014.20112,100
Mar 08, 202414.3914.7314.2714.3014.3066,700
Mar 07, 202414.3914.5014.1314.2214.2275,700
Mar 06, 202414.1114.3414.0014.3314.3383,200
Mar 05, 202414.2214.3314.0114.0314.0383,200
Mar 04, 202414.3914.5114.2814.3514.3570,100
Mar 01, 202414.5214.5814.2714.4114.4175,800
Feb 29, 202414.4714.7014.3414.4314.43109,600
Feb 28, 202414.4514.5414.2014.2414.2461,900
Feb 27, 202414.5514.7014.4314.5314.5390,700
Feb 26, 202414.3214.7414.3214.4614.46119,400
Feb 23, 202414.1314.4213.9314.4114.4176,500
Feb 22, 202414.0114.3413.9714.0314.03150,400
Feb 21, 202414.2714.2713.7914.0714.0799,700
Feb 20, 202414.1214.5014.0814.3514.35132,500
Feb 16, 202414.3814.4514.1614.1814.18117,800
Feb 15, 202414.0714.4614.0714.3914.39122,800
Feb 14, 202413.8714.0813.7614.0714.07116,800
Feb 13, 202414.0014.1713.5513.7413.74188,100
Feb 12, 202413.8014.3713.8014.3114.31148,100
Feb 09, 202413.8513.8513.7013.7813.78123,600
Feb 08, 202413.6013.8213.5913.7913.7976,500
Feb 07, 202413.5713.8813.5613.6413.64129,100
Feb 06, 202413.4013.7413.4013.5813.5887,800
Feb 05, 202413.5813.6113.3513.4013.40136,100
Feb 02, 202413.7913.9513.6813.7313.7399,300
Feb 02, 20240.05 Dividend
Feb 01, 202413.6313.9113.5713.8513.80115,800
Jan 31, 202414.0214.3713.6513.6613.61122,600
Jan 30, 202413.9014.1013.8514.0113.96144,900
Jan 29, 202414.1414.2013.8413.9413.89102,200
Jan 26, 202414.8114.8113.9614.0814.03236,400
Jan 25, 202414.3214.8514.2214.5014.45290,800
Jan 24, 202413.8213.8213.4913.7513.70174,500
Jan 23, 202413.9313.9313.4513.6313.58173,500
Jan 22, 202413.6813.9413.6013.8413.79146,800
Jan 19, 202413.7713.7713.3213.5613.5188,000
Jan 18, 202413.8913.9913.5213.6813.63103,900
Jan 17, 202413.7113.9013.5413.7713.7293,300
Jan 16, 202413.9014.0713.8413.8713.82107,400
Jan 12, 202414.1314.2613.9813.9913.9478,100
Jan 11, 202414.0814.1113.6814.0814.03106,300
Jan 10, 202413.6314.1613.6314.1314.08193,800
Jan 09, 202413.6713.7813.6013.6513.60113,400
Jan 08, 202413.3713.8113.3413.8113.76125,000
Jan 05, 202413.4213.5813.3613.4413.39136,400
Jan 04, 202413.7213.9513.4813.5113.46121,300
Jan 03, 202413.8714.0313.5913.6613.61129,800
Jan 02, 202413.9714.0813.8013.8513.8099,200
Dec 29, 202314.2014.3514.0514.0814.03299,500
Dec 28, 202314.1414.3914.1014.2514.20115,400
Dec 27, 202314.0914.3114.0514.1514.10117,000
Dec 26, 202313.9914.1213.9214.0914.0480,900
Dec 22, 202314.0414.2013.9313.9913.94100,200
Dec 21, 202314.0814.4213.8614.0413.99236,600
Dec 20, 202314.0014.2413.8613.9213.87152,700
Dec 19, 202313.9214.3013.8914.0514.00114,400
Dec 18, 202313.8113.9713.7113.8613.81135,200
Dec 15, 202314.1614.2213.6813.7513.70433,400
Dec 14, 202313.7814.2313.7814.0313.98181,300
Dec 13, 202313.4313.8413.3013.8213.77241,700
Dec 12, 202313.3813.4913.2113.3513.30177,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...