LSI Industries Inc (LYTS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.93 | 16.28 | 15.21 | 65944 | 15.68836733 | CS |
| 4 | 1.25 | 8.51498637602 | 14.68 | 16.31 | 13.83 | 112752 | 14.88393299 | CS |
| 12 | 1.21 | 8.22010869565 | 14.72 | 16.31 | 13.83 | 102655 | 15.21174444 | CS |
| 26 | 1.61 | 11.2430167598 | 14.32 | 16.31 | 13.35 | 101109 | 14.75383635 | CS |
| 52 | 3.56 | 28.7793047696 | 12.37 | 16.97 | 11.4358 | 153984 | 14.46596628 | CS |
| 156 | 8.59 | 117.029972752 | 7.34 | 16.97 | 5.41 | 130234 | 12.33452299 | CS |
| 260 | 11.95 | 300.251256281 | 3.98 | 16.97 | 2.5 | 127474 | 10.20193879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 15.93 | 0.27 | 1.72 | 15.83 | 16.28 | 15.66 | 90139 |
| 1721860500 | 15.66 | -0.42 | -2.61 | 15.89 | 16.12 | 15.63 | 66639 |
| 1721774100 | 16.079999 | 0.29 | 1.81 | 15.8 | 16.246099 | 15.755 | 94827 |
| 1721687700 | 15.794 | 0.51 | 3.36 | 15.3 | 15.794 | 15.21 | 45801 |
| 1721428500 | 15.28 | -0.15 | -0.97 | 15.62 | 15.62 | 15.22 | 56313 |
| 1721342100 | 15.43 | -0.5 | -3.14 | 15.93 | 16.1 | 15.41 | 66141 |
| 1721255700 | 15.93 | -0.35 | -2.15 | 16.11 | 16.28 | 15.8806 | 130928 |
| 1721169300 | 16.28 | 1 | 6.54 | 15.48 | 16.309999 | 15.48 | 173631 |
| 1721082900 | 15.28 | 0.12 | 0.79 | 15.34 | 15.53 | 15.2 | 103489 |
| 1720823700 | 15.16 | 0.13 | 0.86 | 15.23 | 15.35 | 15.08 | 91188 |
| 1720737300 | 15.03 | 0.93 | 6.60 | 14.39 | 15.04 | 14.38 | 150637 |
| 1720650900 | 14.1 | 0.2 | 1.44 | 13.96 | 14.16 | 13.9 | 67747 |
| 1720564500 | 13.9 | -0.21 | -1.49 | 14.08 | 14.1 | 13.83 | 80480 |
| 1720478100 | 14.11 | 0.07 | 0.50 | 14.12 | 14.42 | 14.05 | 71635 |
| 1720218900 | 14.04 | -0.12 | -0.85 | 14.12 | 14.12 | 13.915 | 118568 |
| 1720040640 | 14.16 | -0.25 | -1.73 | 14.44 | 14.44 | 14.1 | 72635 |
| 1719959700 | 14.41 | 0.35 | 2.49 | 14.06 | 14.6 | 14.06 | 180022 |
| 1719873300 | 14.06 | -0.41 | -2.83 | 14.45 | 14.45 | 14.01 | 150907 |
| 1719614100 | 14.47 | 0.08 | 0.56 | 14.53 | 14.73 | 14.125 | 313440 |
| 1719527700 | 14.39 | -0.28 | -1.91 | 14.68 | 14.76 | 14.36 | 107267 |
| 1719441300 | 14.67 | 0.07 | 0.48 | 14.62 | 14.73 | 14.52 | 122773 |
| 1719354900 | 14.6 | -0.07 | -0.48 | 14.65 | 14.655 | 14.52 | 78493 |
| 1719268500 | 14.67 | -0.04 | -0.27 | 14.76 | 14.87 | 14.55 | 81229 |
| 1719009300 | 14.71 | 0.15 | 1.03 | 14.61 | 14.94 | 14.5 | 173447 |
| 1718922900 | 14.56 | -0.09 | -0.61 | 14.58 | 14.685 | 14.3901 | 117633 |
| 1718750100 | 14.65 | -0.03 | -0.20 | 14.62 | 14.7 | 14.42 | 61847 |
| 1718663700 | 14.68 | 0.05 | 0.34 | 14.46 | 14.6985 | 14.387 | 67314 |
| 1718404500 | 14.63 | -0.26 | -1.75 | 14.76 | 14.96 | 14.58 | 85380 |
| 1718318100 | 14.89 | -0.32 | -2.10 | 15.12 | 15.195 | 14.74 | 42957 |
| 1718231700 | 15.21 | 0.31 | 2.08 | 15.26 | 15.49 | 15.16 | 72425 |
| 1718145300 | 14.9 | -0.06 | -0.40 | 14.86 | 14.95 | 14.715 | 45940 |
| 1718058900 | 14.96 | 0.12 | 0.81 | 14.81 | 14.98 | 14.58 | 50925 |
| 1717799700 | 14.84 | -0.23 | -1.53 | 14.9 | 15.01 | 14.81 | 66522 |
| 1717713300 | 15.07 | -0.38 | -2.46 | 15.41 | 15.41 | 15.01 | 53760 |
| 1717626900 | 15.45 | -0.03 | -0.19 | 15.48 | 15.55 | 15.24 | 62423 |
| 1717540500 | 15.48 | -0.57 | -3.55 | 15.9 | 15.945 | 15.43 | 87013 |
| 1717454100 | 16.05 | 0.17 | 1.07 | 16.02 | 16.232 | 15.9 | 123073 |
| 1717194900 | 15.88 | 0.54 | 3.52 | 15.45 | 15.9 | 15.28 | 196802 |
| 1717108500 | 15.34 | -0.21 | -1.35 | 15.64 | 15.715 | 15.3 | 67365 |
| 1717022100 | 15.55 | -0.28 | -1.77 | 15.67 | 15.95 | 15.51 | 96489 |
| 1716935700 | 15.83 | -0.14 | -0.88 | 16.11 | 16.11 | 15.66 | 68680 |
| 1716590100 | 15.97 | 0.48 | 3.10 | 15.59 | 15.97 | 15.49 | 159799 |
| 1716503700 | 15.49 | -0.2 | -1.27 | 15.68 | 15.8 | 15.37 | 307150 |
| 1716417300 | 15.69 | -0.21 | -1.32 | 15.89 | 15.97 | 15.29 | 169592 |
| 1716330900 | 15.9 | 0.12 | 0.76 | 15.78 | 16.02 | 15.59 | 83194 |
| 1716244500 | 15.78 | -0.07 | -0.44 | 15.82 | 16.07 | 15.4504 | 91507 |
| 1715985300 | 15.85 | 0.06 | 0.38 | 15.93 | 15.9899 | 15.705 | 57724 |
| 1715898900 | 15.79 | -0.18 | -1.13 | 16.03 | 16.149999 | 15.78 | 58110 |
| 1715812500 | 15.97 | 0.03 | 0.19 | 16.11 | 16.11 | 15.87 | 62147 |
| 1715726100 | 15.94 | 0.25 | 1.59 | 15.87 | 16.03 | 15.81 | 74382 |
| 1715639700 | 15.69 | -0.2 | -1.26 | 16.02 | 16.04 | 15.68 | 67558 |
| 1715380500 | 15.89 | -0.18 | -1.12 | 16.079999 | 16.17 | 15.82 | 92766 |
| 1715294100 | 16.07 | 0.2 | 1.26 | 15.9 | 16.149999 | 15.705 | 138428 |
| 1715207700 | 15.87 | 0.65 | 4.27 | 15.2 | 15.87 | 15.175 | 116774 |
| 1715121300 | 15.22 | -0.1 | -0.65 | 15.32 | 15.54 | 15.21 | 108045 |
| 1715034900 | 15.32 | 0.04 | 0.26 | 15.28 | 15.63 | 15.11 | 126376 |
| 1714775700 | 15.28 | 0.36 | 2.41 | 14.93 | 15.5 | 14.87 | 104884 |
| 1714689300 | 14.92 | 0.2 | 1.36 | 14.72 | 14.97 | 14.69 | 68100 |
| 1714602900 | 14.72 | 0.12 | 0.82 | 14.52 | 14.875 | 14.52 | 93593 |
| 1714516500 | 14.6 | -0.41 | -2.73 | 14.9 | 14.99 | 14.5 | 91340 |
| 1714430100 | 15.01 | 0.24 | 1.62 | 14.79 | 15.07 | 14.745 | 95912 |
| 1714170900 | 14.77 | -0.41 | -2.70 | 15.35 | 15.35 | 14.42 | 112443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
