Canada markets open in 7 hours 7 minutes

LSI Industries Inc. (LYTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.43+0.16 (+2.55%)
At close: 04:00PM EDT
6.68 +0.25 (+3.89%)
After hours: 06:44PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20226.326.496.306.436.4319,500
Aug 10, 20226.226.306.126.276.2747,200
Aug 09, 20226.386.396.206.206.2017,700
Aug 08, 20226.066.416.066.356.3554,800
Aug 05, 20226.136.296.056.066.0640,500
Aug 04, 20226.026.145.956.146.1419,300
Aug 03, 20226.306.306.006.026.0219,000
Aug 02, 20226.206.246.056.086.0840,700
Aug 01, 20226.116.296.116.286.2850,000
Jul 29, 20226.156.306.056.056.0533,900
Jul 28, 20226.266.456.086.166.1618,500
Jul 27, 20226.026.145.956.006.0044,600
Jul 26, 20226.196.316.066.066.0632,700
Jul 25, 20225.706.335.706.166.1683,000
Jul 22, 20225.845.885.705.745.7440,400
Jul 21, 20225.775.895.745.845.8477,900
Jul 20, 20225.765.905.695.705.7033,600
Jul 19, 20225.795.925.735.765.7640,700
Jul 18, 20225.885.995.775.785.7852,000
Jul 15, 20225.845.965.725.925.9231,000
Jul 14, 20225.865.975.805.885.888,100
Jul 13, 20225.956.055.805.905.9035,600
Jul 12, 20226.316.376.136.166.1633,900
Jul 11, 20226.276.315.506.256.2557,800
Jul 08, 20226.296.306.166.256.2513,200
Jul 07, 20226.276.346.176.246.2439,800
Jul 06, 20226.196.325.936.176.1745,300
Jul 05, 20226.056.186.036.136.1325,500
Jul 01, 20226.126.345.916.036.0349,600
Jun 30, 20226.306.406.036.176.1742,800
Jun 29, 20226.286.396.166.326.3253,600
Jun 28, 20226.036.466.036.216.2175,400
Jun 27, 20225.936.105.866.056.0526,300
Jun 24, 20225.655.895.595.865.86136,500
Jun 23, 20225.685.915.575.715.7143,000
Jun 22, 20225.555.805.515.615.6144,000
Jun 21, 20225.895.895.415.535.5352,700
Jun 17, 20225.755.875.625.725.7254,800
Jun 16, 20225.755.755.565.685.6843,200
Jun 15, 20225.866.255.755.755.7550,400
Jun 14, 20225.986.535.785.865.8633,900
Jun 13, 20226.066.085.905.905.9032,500
Jun 10, 20226.356.446.176.176.1752,700
Jun 09, 20226.506.506.346.356.3513,100
Jun 08, 20226.586.746.506.506.5027,300
Jun 07, 20226.906.906.676.676.6712,300
Jun 06, 20226.826.996.536.816.8117,800
Jun 03, 20226.986.986.716.856.857,900
Jun 02, 20226.957.096.926.946.9415,900
Jun 01, 20226.687.046.646.956.9535,700
May 31, 20226.806.806.526.686.6862,800
May 27, 20226.676.826.676.776.7720,100
May 26, 20226.436.636.426.586.5863,600
May 25, 20226.236.496.226.496.4928,400
May 24, 20226.596.686.286.326.3243,200
May 23, 20226.756.816.636.706.7023,100
May 20, 20226.686.796.606.756.7531,000
May 19, 20226.867.016.566.716.7138,500
May 18, 20226.837.046.836.946.9415,600
May 17, 20227.027.026.876.916.9113,800
May 16, 20227.037.076.816.946.9449,100
May 13, 20227.177.176.906.936.9329,400
May 12, 20226.887.106.817.017.0118,700
May 11, 20226.827.186.826.966.9619,100
May 10, 20227.307.326.907.057.0583,600
May 09, 20226.877.346.877.177.1736,200
May 06, 20227.377.376.957.037.0386,400
May 06, 20220.05 Dividend
May 05, 20227.527.527.247.467.4127,300
May 04, 20227.457.567.387.507.4534,900
May 03, 20227.667.667.437.507.4553,300
May 02, 20227.147.857.147.667.61185,400
Apr 29, 20226.967.466.867.197.1492,600
Apr 28, 20226.737.106.586.996.94387,400
Apr 27, 20225.875.915.735.855.8185,200
Apr 26, 20225.996.045.815.815.7759,500
Apr 25, 20226.006.005.885.945.9023,900
Apr 22, 20226.326.325.866.005.9681,800
Apr 21, 20226.276.476.066.126.0859,700
Apr 20, 20226.136.386.116.326.2826,000
Apr 19, 20226.056.226.006.156.1145,500
Apr 18, 20226.176.246.056.066.0231,600
Apr 14, 20226.246.376.176.236.1919,100
Apr 13, 20225.896.255.876.216.17122,800
Apr 12, 20225.836.045.835.855.8116,700
Apr 11, 20225.875.955.785.835.79192,400
Apr 08, 20225.905.985.855.905.8632,100
Apr 07, 20225.765.995.755.955.9158,500
Apr 06, 20225.945.945.735.815.7770,000
Apr 05, 20226.126.165.825.905.86104,400
Apr 04, 20225.986.255.826.186.1466,600
Apr 01, 20226.056.095.715.925.88176,800
Mar 31, 20226.016.095.976.005.9680,600
Mar 30, 20226.066.126.036.066.0237,500
Mar 29, 20226.246.336.106.116.0785,600
Mar 28, 20226.296.366.086.286.2451,800
Mar 25, 20226.336.446.266.276.2314,600
Mar 24, 20226.266.336.216.276.2318,600
Mar 23, 20226.316.366.186.196.1521,000
Mar 22, 20226.336.556.276.386.3426,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...