LSI Industries Inc (LYTS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.95 | -9.42940038685 | 20.68 | 20.82 | 18.56 | 147782 | 19.49908483 | CS |
| 4 | -2.61 | -12.2305529522 | 21.34 | 22 | 18.56 | 139705 | 20.4660193 | CS |
| 12 | -1.75 | -8.544921875 | 20.48 | 25.37 | 17.93 | 135445 | 20.16853576 | CS |
| 26 | 3.27 | 21.1513583441 | 15.46 | 25.37 | 14.83 | 125098 | 18.6395803 | CS |
| 52 | 4.41 | 30.7960893855 | 14.32 | 25.37 | 13.63 | 112594 | 17.00957451 | CS |
| 156 | 12.32 | 192.199687988 | 6.41 | 25.37 | 5.41 | 144148 | 13.69312213 | CS |
| 260 | 12.07 | 181.231231231 | 6.66 | 25.37 | 2.5 | 132995 | 11.39195163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 18.73 | -0.03 | -0.16 | 18.86 | 19.23 | 18.7 | 110780 |
| 1740526500 | 18.76 | -0.15 | -0.79 | 18.95 | 19.285 | 18.56 | 126556 |
| 1740440100 | 18.91 | -0.35 | -1.82 | 19.41 | 19.95 | 18.9 | 167334 |
| 1740180900 | 19.26 | -0.88 | -4.37 | 20.37 | 20.37 | 19.25 | 173613 |
| 1740094500 | 20.14 | -0.56 | -2.71 | 20.53 | 20.615 | 20.11 | 173281 |
| 1740008100 | 20.7 | -0.13 | -0.62 | 20.68 | 20.82 | 20.514 | 101046 |
| 1739921700 | 20.83 | 0.05 | 0.24 | 20.78 | 21.02 | 20.49 | 169583 |
| 1739576100 | 20.78 | 0.71 | 3.54 | 20.11 | 20.84 | 20.11 | 153543 |
| 1739489700 | 20.07 | 0.12 | 0.60 | 20.2 | 20.6 | 19.685 | 166519 |
| 1739403300 | 19.95 | -0.65 | -3.16 | 20.29 | 20.495 | 19.94 | 129657 |
| 1739316900 | 20.6 | -0.39 | -1.86 | 20.77 | 20.97 | 20.56 | 138738 |
| 1739230500 | 20.99 | -0.04 | -0.19 | 21.05 | 21.095 | 20.8386 | 133264 |
| 1738971300 | 21.03 | -0.15 | -0.71 | 21.2 | 21.23 | 20.92 | 102804 |
| 1738884900 | 21.18 | -0.05 | -0.24 | 21.3 | 21.33 | 21.06 | 79799 |
| 1738798500 | 21.23 | 0.26 | 1.24 | 21 | 21.45 | 20.95 | 113015 |
| 1738712100 | 20.97 | -0.02 | -0.10 | 20.87 | 21.6 | 20.87 | 167500 |
| 1738625700 | 20.99 | -0.08 | -0.38 | 20.59 | 21.255 | 20.2668 | 192063 |
| 1738366500 | 21.07 | -0.07 | -0.33 | 21.08 | 21.3799 | 20.96 | 142351 |
| 1738280100 | 21.14 | -0.16 | -0.75 | 21.46 | 21.7099 | 21.03 | 131525 |
| 1738193700 | 21.3 | -0.15 | -0.70 | 21.34 | 22 | 21.11 | 120980 |
| 1738107300 | 21.45 | -0.31 | -1.42 | 21.5 | 21.68 | 20.95 | 188408 |
| 1738020900 | 21.76 | -0.32 | -1.45 | 22.04 | 22.51 | 21.2748 | 247413 |
| 1737761700 | 22.08 | 2.3 | 11.63 | 24.62 | 25.37 | 21.84 | 526742 |
| 1737675300 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1737588900 | 19.78 | 0.06 | 0.30 | 19.56 | 19.89 | 19.56 | 183377 |
| 1737502500 | 19.72 | 0.49 | 2.55 | 19.33 | 19.76 | 19.33 | 79669 |
| 1737156900 | 19.23 | -0.06 | -0.31 | 19.41 | 19.58 | 19.065 | 87623 |
| 1737070500 | 19.29 | 0.11 | 0.57 | 19.28 | 19.47 | 19.14 | 63469 |
| 1736984100 | 19.18 | 0.26 | 1.37 | 19.48 | 19.61 | 19.06 | 58776 |
| 1736897700 | 18.92 | 0.58 | 3.16 | 18.6 | 19.01 | 18.56 | 97991 |
| 1736811300 | 18.34 | 0.08 | 0.44 | 17.96 | 18.405 | 17.93 | 79712 |
| 1736552100 | 18.26 | -0.73 | -3.84 | 18.61 | 18.72 | 18.2 | 112723 |
| 1736379300 | 18.99 | -0.14 | -0.73 | 19.03 | 19.21 | 18.61 | 122496 |
| 1736292900 | 19.13 | -0.47 | -2.40 | 19.55 | 19.685 | 18.843 | 126615 |
| 1736206500 | 19.6 | -0.11 | -0.56 | 19.87 | 19.99 | 19.58 | 99915 |
| 1735947300 | 19.71 | 0.34 | 1.76 | 19.5 | 19.77 | 19.01 | 89419 |
| 1735860900 | 19.37 | -0.05 | -0.26 | 19.59 | 19.78 | 19.2 | 94301 |
| 1735688100 | 19.42 | 0.02 | 0.10 | 19.57 | 19.715 | 19.35 | 408408 |
| 1735601700 | 19.4 | -0.03 | -0.15 | 19.34 | 19.55 | 18.835 | 72967 |
| 1735342500 | 19.43 | -0.36 | -1.82 | 19.61 | 19.84 | 19.176 | 81998 |
| 1735256100 | 19.79 | 0.24 | 1.23 | 19.41 | 19.81 | 19.265 | 72022 |
| 1735077840 | 19.55 | 0.62 | 3.28 | 19.08 | 19.56 | 18.88 | 77253 |
| 1734996900 | 18.93 | 0.16 | 0.85 | 18.79 | 18.985 | 18.54 | 133232 |
| 1734737700 | 18.77 | -0.27 | -1.42 | 18.74 | 19.29 | 18.651 | 308802 |
| 1734651300 | 19.04 | 0.14 | 0.74 | 19.24 | 19.7076 | 18.79 | 122944 |
| 1734564900 | 18.9 | -1.02 | -5.12 | 20.11 | 20.23 | 18.8 | 127220 |
| 1734478500 | 19.92 | -0.94 | -4.51 | 20.68 | 20.81 | 19.73 | 132295 |
| 1734392100 | 20.86 | 0.74 | 3.68 | 20.12 | 21.19 | 20.08 | 177491 |
| 1734132900 | 20.12 | -0.18 | -0.89 | 20.24 | 20.38 | 19.99 | 85480 |
| 1734046500 | 20.3 | -0.11 | -0.54 | 20.41 | 20.505 | 20.1183 | 71179 |
| 1733960100 | 20.41 | 0.33 | 1.64 | 20.29 | 20.605 | 20.03 | 164571 |
| 1733873700 | 20.08 | -0.07 | -0.35 | 20.17 | 20.4843 | 19.9 | 97929 |
| 1733787300 | 20.15 | 0.04 | 0.20 | 20.11 | 20.29 | 19.83 | 92272 |
| 1733528100 | 20.11 | -0.07 | -0.35 | 20.4 | 20.4 | 19.92 | 85164 |
| 1733441700 | 20.18 | -0.2 | -0.98 | 20.4 | 20.44 | 20.165 | 87054 |
| 1733355300 | 20.38 | 0.13 | 0.64 | 20.34 | 20.49 | 20.175 | 67613 |
| 1733268900 | 20.25 | -0.16 | -0.78 | 20.44 | 20.52 | 20.02 | 95073 |
| 1733182500 | 20.41 | -0.03 | -0.15 | 20.46 | 20.515 | 20.1 | 71088 |
| 1732917840 | 20.44 | 0.16 | 0.79 | 20.48 | 20.55 | 20.24 | 61568 |
| 1732750500 | 20.28 | -0.31 | -1.51 | 20.6 | 20.81 | 20.24 | 57044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
