Australia markets closed

LSI Industries Inc. (LYTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.77-0.41 (-2.70%)
At close: 04:00PM EDT
14.78 +0.01 (+0.07%)
After hours: 05:02PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.3515.3514.4214.7714.77112,400
25 Apr 202414.6615.2614.0515.1815.18119,700
24 Apr 202414.5714.9114.5014.5914.5998,000
23 Apr 202414.5514.7414.4714.5214.5286,900
22 Apr 202414.6714.7314.5014.5214.5285,500
19 Apr 202414.4715.1614.4714.7014.70121,700
18 Apr 202413.9714.0813.8913.9913.99102,500
17 Apr 202414.2114.3213.9513.9713.9787,400
16 Apr 202414.1114.3514.0914.1814.1894,400
15 Apr 202414.6214.7214.1214.1714.1799,400
12 Apr 202414.6614.9214.5614.6314.6350,400
11 Apr 202414.5614.8014.5214.7514.7548,600
10 Apr 202414.5414.7014.2314.5914.5987,800
09 Apr 202415.1315.1714.8114.8414.8452,000
08 Apr 202415.3715.4315.0815.0915.0952,200
05 Apr 202415.0815.3015.0815.2615.2645,300
04 Apr 202415.2915.4415.0915.1715.1773,400
03 Apr 202414.7615.2214.7615.2115.2173,000
02 Apr 202415.1015.1014.7314.8614.8671,400
01 Apr 202415.1915.3415.1115.2015.2058,200
28 Mar 202415.0415.3215.0215.1215.1275,400
27 Mar 202414.8915.0614.7615.0415.0463,600
26 Mar 202415.0015.0514.6914.7614.7687,200
25 Mar 202415.2515.2814.8514.8714.8751,300
22 Mar 202415.4815.5715.2115.2115.2171,500
21 Mar 202415.1315.5515.0015.4715.4794,800
20 Mar 202414.6715.1914.6415.1815.18113,900
19 Mar 202414.1614.7814.1614.7414.74109,900
18 Mar 202414.3014.3614.1514.1614.1674,500
15 Mar 202414.1214.3814.0914.3014.30139,500
14 Mar 202414.2514.3414.1014.2314.2378,600
13 Mar 202414.1714.3414.1314.2514.25103,200
12 Mar 202414.2014.3414.0814.1514.1575,800
11 Mar 202414.2414.2714.0314.2014.20112,100
08 Mar 202414.3914.7314.2714.3014.3066,700
07 Mar 202414.3914.5014.1314.2214.2275,700
06 Mar 202414.1114.3414.0014.3314.3383,200
05 Mar 202414.2214.3314.0114.0314.0383,200
04 Mar 202414.3914.5114.2814.3514.3570,100
01 Mar 202414.5214.5814.2714.4114.4175,800
29 Feb 202414.4714.7014.3414.4314.43109,600
28 Feb 202414.4514.5414.2014.2414.2461,900
27 Feb 202414.5514.7014.4314.5314.5390,700
26 Feb 202414.3214.7414.3214.4614.46119,400
23 Feb 202414.1314.4213.9314.4114.4176,500
22 Feb 202414.0114.3413.9714.0314.03150,400
21 Feb 202414.2714.2713.7914.0714.0799,700
20 Feb 202414.1214.5014.0814.3514.35132,500
16 Feb 202414.3814.4514.1614.1814.18117,800
15 Feb 202414.0714.4614.0714.3914.39122,800
14 Feb 202413.8714.0813.7614.0714.07116,800
13 Feb 202414.0014.1713.5513.7413.74188,100
12 Feb 202413.8014.3713.8014.3114.31148,100
09 Feb 202413.8513.8513.7013.7813.78123,600
08 Feb 202413.6013.8213.5913.7913.7976,500
07 Feb 202413.5713.8813.5613.6413.64129,100
06 Feb 202413.4013.7413.4013.5813.5887,800
05 Feb 202413.5813.6113.3513.4013.40136,100
02 Feb 202413.7913.9513.6813.7313.7399,300
02 Feb 20240.05 Dividend
01 Feb 202413.6313.9113.5713.8513.80115,800
31 Jan 202414.0214.3713.6513.6613.61122,600
30 Jan 202413.9014.1013.8514.0113.96144,900
29 Jan 202414.1414.2013.8413.9413.89102,200
26 Jan 202414.8114.8113.9614.0814.03236,400
25 Jan 202414.3214.8514.2214.5014.45290,800
24 Jan 202413.8213.8213.4913.7513.70174,500
23 Jan 202413.9313.9313.4513.6313.58173,500
22 Jan 202413.6813.9413.6013.8413.79146,800
19 Jan 202413.7713.7713.3213.5613.5188,000
18 Jan 202413.8913.9913.5213.6813.63103,900
17 Jan 202413.7113.9013.5413.7713.7293,300
16 Jan 202413.9014.0713.8413.8713.82107,400
12 Jan 202414.1314.2613.9813.9913.9478,100
11 Jan 202414.0814.1113.6814.0814.03106,300
10 Jan 202413.6314.1613.6314.1314.08193,800
09 Jan 202413.6713.7813.6013.6513.60113,400
08 Jan 202413.3713.8113.3413.8113.76125,000
05 Jan 202413.4213.5813.3613.4413.39136,400
04 Jan 202413.7213.9513.4813.5113.46121,300
03 Jan 202413.8714.0313.5913.6613.61129,800
02 Jan 202413.9714.0813.8013.8513.8099,200
29 Dec 202314.2014.3514.0514.0814.03299,500
28 Dec 202314.1414.3914.1014.2514.20115,400
27 Dec 202314.0914.3114.0514.1514.10117,000
26 Dec 202313.9914.1213.9214.0914.0480,900
22 Dec 202314.0414.2013.9313.9913.94100,200
21 Dec 202314.0814.4213.8614.0413.99236,600
20 Dec 202314.0014.2413.8613.9213.87152,700
19 Dec 202313.9214.3013.8914.0514.00114,400
18 Dec 202313.8113.9713.7113.8613.81135,200
15 Dec 202314.1614.2213.6813.7513.70433,400
14 Dec 202313.7814.2313.7814.0313.98181,300
13 Dec 202313.4313.8413.3013.8213.77241,700
12 Dec 202313.3813.4913.2113.3513.30177,000
11 Dec 202313.3713.6313.2913.3813.3387,500
08 Dec 202313.2813.4813.2813.3613.3168,900
07 Dec 202313.3613.4213.2513.3213.27123,600
06 Dec 202313.6513.6713.3613.3713.32151,900
05 Dec 202313.3913.7513.2713.6113.56190,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...