LSI Industries

LYTS
🏛️ usa →
23.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.55 23.89 23.37 23.61 0.3M
2025-09-29 23.83 23.90 23.40 23.47 0.1M
2025-09-26 23.70 23.93 23.55 23.69 0.2M
2025-09-25 23.22 23.69 22.68 23.67 0.2M
2025-09-24 23.66 23.77 23.35 23.36 0.2M
2025-09-23 23.80 24.16 23.35 23.49 0.2M
2025-09-22 23.30 23.77 23.06 23.71 0.2M
2025-09-19 23.53 23.59 23.15 23.38 0.8M
2025-09-18 23.00 23.53 22.85 23.45 0.2M
2025-09-17 23.19 23.57 22.81 22.88 0.1M
2025-09-16 22.87 23.30 22.77 23.21 0.1M
2025-09-15 22.78 23.34 22.59 22.97 0.2M
2025-09-12 22.56 22.80 22.32 22.47 0.2M
2025-09-11 22.61 22.93 22.45 22.89 0.2M
2025-09-10 22.71 23.00 22.06 22.55 0.5M
2025-09-09 23.75 23.75 22.67 22.72 0.4M
2025-09-08 23.37 23.89 23.05 23.83 0.3M
2025-09-05 23.25 23.85 22.93 23.29 0.1M
2025-09-04 22.82 23.33 22.59 23.25 0.1M
2025-09-03 22.77 23.09 22.45 22.76 0.1M
2025-09-02 22.44 22.85 21.90 22.78 0.1M
2025-08-29 22.95 23.14 22.86 22.93 0.1M
2025-08-28 22.70 23.16 22.46 22.94 0.2M
2025-08-27 22.95 23.14 22.42 22.61 0.3M
2025-08-26 22.58 23.25 22.53 23.16 0.3M
2025-08-25 23.60 23.71 22.40 22.58 0.3M
2025-08-22 21.16 23.75 21.04 23.66 0.6M
2025-08-21 22.36 23.15 20.06 20.40 0.6M
2025-08-20 19.00 19.34 18.81 19.30 0.2M
2025-08-19 19.06 19.44 18.90 18.98 0.1M
2025-08-18 19.27 19.66 18.91 18.93 0.1M
2025-08-15 19.52 19.54 18.91 19.28 0.3M
2025-08-14 19.40 19.69 19.19 19.38 0.1M
2025-08-13 19.53 19.84 19.32 19.67 0.1M
2025-08-12 18.57 19.59 18.57 19.45 0.1M
2025-08-11 18.30 18.59 18.17 18.39 0.1M
2025-08-08 18.42 18.52 18.33 18.35 0.0M
2025-08-07 18.67 18.67 18.20 18.24 0.1M
2025-08-06 18.15 18.52 17.92 18.49 0.1M
2025-08-05 18.30 18.31 17.97 18.17 0.1M
2025-08-04 18.08 18.44 18.08 18.30 0.1M
2025-08-01 17.91 18.26 17.65 17.99 0.1M
2025-07-31 18.11 18.38 18.07 18.30 0.1M
2025-07-30 18.33 18.67 18.06 18.23 0.1M
2025-07-29 18.81 18.81 18.23 18.27 0.1M
2025-07-28 18.87 19.15 18.31 18.67 0.1M
2025-07-25 18.12 18.88 17.89 18.83 0.1M
2025-07-24 18.00 18.08 17.80 17.95 0.1M
2025-07-23 17.76 18.15 17.59 18.10 0.1M
2025-07-22 17.44 17.69 17.30 17.55 0.1M
2025-07-21 17.61 17.88 17.46 17.48 0.1M
2025-07-18 17.67 17.67 17.50 17.58 0.1M
2025-07-17 17.49 17.78 17.46 17.53 0.1M
2025-07-16 17.48 17.84 17.20 17.51 0.1M
2025-07-15 17.71 17.90 17.35 17.37 0.1M
2025-07-14 17.55 17.68 17.38 17.64 0.1M
2025-07-11 17.90 17.90 17.62 17.68 0.1M
2025-07-10 17.69 18.17 17.69 18.01 0.1M
2025-07-09 17.74 17.85 17.50 17.78 0.1M
2025-07-08 17.73 17.98 17.64 17.66 0.1M
2025-07-07 17.72 17.95 17.56 17.62 0.1M
2025-07-03 17.66 17.90 17.66 17.85 0.0M
2025-07-02 17.27 17.66 17.21 17.61 0.1M
2025-07-01 16.94 17.47 16.92 17.24 0.1M
2025-06-30 17.12 17.23 17.01 17.01 0.1M
2025-06-27 16.73 17.35 16.60 17.08 0.3M
2025-06-26 16.55 16.78 16.52 16.74 0.1M
2025-06-25 16.70 16.72 16.48 16.49 0.1M
2025-06-24 16.71 16.86 16.57 16.73 0.1M
2025-06-23 16.20 16.63 16.10 16.63 0.1M
2025-06-20 16.33 16.45 16.15 16.17 0.2M
2025-06-18 16.05 16.44 16.05 16.21 0.1M
2025-06-17 16.01 16.52 16.00 16.10 0.1M
2025-06-16 16.21 16.38 16.14 16.17 0.1M
2025-06-13 16.30 16.37 16.07 16.11 0.1M
2025-06-12 16.40 16.65 16.26 16.59 0.1M
2025-06-11 16.70 16.79 16.46 16.52 0.1M
2025-06-10 16.36 16.76 16.35 16.57 0.1M
2025-06-09 16.44 16.53 16.21 16.35 0.2M
2025-06-06 16.39 16.50 16.20 16.26 0.1M
2025-06-05 16.30 16.40 16.00 16.08 0.1M
2025-06-04 16.29 16.47 16.26 16.29 0.1M
2025-06-03 16.06 16.42 15.99 16.25 0.1M
2025-06-02 16.20 16.43 15.92 15.99 0.2M
2025-05-30 16.37 16.38 16.17 16.27 0.1M
2025-05-29 16.11 16.45 16.11 16.43 0.1M
2025-05-28 15.90 16.06 15.76 16.03 0.2M
2025-05-27 15.88 16.05 15.62 15.93 0.1M
2025-05-23 15.31 15.71 15.31 15.62 0.1M
2025-05-22 15.70 15.91 15.62 15.67 0.1M
2025-05-21 16.27 16.32 15.78 15.80 0.1M
2025-05-20 16.45 16.60 16.23 16.48 0.1M
2025-05-19 16.02 16.60 16.02 16.49 0.1M
2025-05-16 16.33 16.37 16.23 16.26 0.1M
2025-05-15 16.22 16.51 16.06 16.33 0.1M
2025-05-14 16.64 16.64 16.19 16.23 0.2M
2025-05-13 16.70 17.09 16.66 16.70 0.1M
2025-05-12 16.52 16.60 16.30 16.49 0.1M
2025-05-09 16.11 16.22 15.85 15.92 0.1M
2025-05-08 15.72 16.25 15.72 16.09 0.1M
2025-05-07 15.59 15.68 15.41 15.58 0.1M
2025-05-06 15.32 15.74 15.32 15.48 0.1M
2025-05-05 15.70 15.99 15.51 15.52 0.1M
2025-05-02 15.40 16.03 15.37 15.95 0.2M
2025-05-01 15.10 15.46 15.08 15.26 0.1M
2025-04-30 14.96 15.17 14.50 15.09 0.2M
2025-04-29 14.61 15.20 14.61 15.18 0.2M
2025-04-28 14.86 15.11 14.50 14.65 0.2M
2025-04-25 14.55 14.88 13.78 14.87 0.3M
2025-04-24 14.76 15.81 13.77 14.71 0.4M
2025-04-23 16.12 16.45 15.72 15.81 0.3M
2025-04-22 15.59 15.80 15.32 15.61 0.1M
2025-04-21 15.58 15.71 15.20 15.36 0.2M
2025-04-17 15.71 15.97 15.69 15.80 0.1M
2025-04-16 15.97 16.02 15.57 15.72 0.1M
2025-04-15 16.14 16.38 16.03 16.10 0.1M
2025-04-14 16.52 16.52 15.93 16.19 0.1M
2025-04-11 15.89 16.33 15.62 16.23 0.1M
2025-04-10 15.99 16.37 15.61 15.97 0.1M
2025-04-09 15.03 17.08 15.03 16.57 0.2M
2025-04-08 15.97 16.07 15.08 15.27 0.2M
2025-04-07 14.67 16.00 14.12 15.27 0.3M
2025-04-04 15.25 15.65 14.76 15.39 0.3M
2025-04-03 16.65 16.80 16.18 16.19 0.2M
2025-04-02 17.02 17.54 17.02 17.43 0.1M
2025-04-01 17.57 17.82 16.92 17.36 0.2M
2025-03-31 17.00 18.39 16.75 17.00 0.4M
2025-03-28 17.51 17.89 17.01 17.19 0.1M
2025-03-27 17.53 17.88 17.39 17.58 0.1M
2025-03-26 17.80 18.01 17.59 17.65 0.1M
2025-03-25 18.32 18.32 17.49 17.85 0.2M
2025-03-24 17.65 17.94 17.56 17.92 0.1M
2025-03-21 17.33 17.45 17.02 17.33 0.2M
2025-03-20 17.48 17.79 17.43 17.55 0.1M
2025-03-19 17.28 17.76 17.28 17.69 0.1M
2025-03-18 17.37 17.37 17.16 17.28 0.1M
2025-03-17 17.31 17.56 17.16 17.46 0.1M
2025-03-14 17.25 17.42 17.13 17.32 0.1M
2025-03-13 17.64 17.66 16.99 17.04 0.2M
2025-03-12 17.61 18.00 17.50 17.75 0.1M
2025-03-11 17.15 17.48 16.96 17.17 0.1M
2025-03-10 17.26 17.40 16.91 17.09 0.1M
2025-03-07 17.47 17.61 17.13 17.53 0.1M
2025-03-06 17.20 17.72 17.20 17.49 0.1M
2025-03-05 17.42 17.50 17.15 17.33 0.2M
2025-03-04 17.55 17.79 17.16 17.28 0.3M
2025-03-03 18.57 18.66 17.70 17.82 0.2M
2025-02-28 18.32 18.57 18.21 18.49 0.1M
2025-02-27 18.69 18.80 18.27 18.30 0.1M
2025-02-26 18.86 19.23 18.70 18.73 0.1M
2025-02-25 18.95 19.29 18.56 18.76 0.1M
2025-02-24 19.41 19.95 18.90 18.91 0.2M
2025-02-21 20.37 20.37 19.25 19.26 0.2M
2025-02-20 20.53 20.62 20.11 20.14 0.2M
2025-02-19 20.68 20.82 20.51 20.70 0.1M
2025-02-18 20.78 21.24 20.49 20.83 0.2M
2025-02-14 20.11 20.84 20.11 20.78 0.2M
2025-02-13 20.20 20.60 19.69 20.07 0.2M
2025-02-12 20.29 20.50 19.94 19.95 0.1M
2025-02-11 20.77 20.97 20.56 20.60 0.1M
2025-02-10 21.05 21.10 20.84 20.99 0.1M
2025-02-07 21.20 21.23 20.92 21.03 0.1M
2025-02-06 21.30 21.33 21.06 21.18 0.1M
2025-02-05 21.00 21.45 20.95 21.23 0.1M
2025-02-04 20.87 21.60 20.87 20.97 0.2M
2025-02-03 20.59 21.26 20.27 20.99 0.2M
2025-01-31 21.08 21.38 20.96 21.07 0.1M
2025-01-30 21.46 21.71 21.03 21.14 0.1M
2025-01-29 21.34 21.97 21.11 21.30 0.1M
2025-01-28 21.50 21.72 20.95 21.45 0.2M
2025-01-27 22.04 22.51 21.27 21.76 0.2M
2025-01-24 24.62 25.38 21.84 22.08 0.5M
2025-01-23 22.59 25.50 22.17 24.72 1.0M
2025-01-22 19.56 19.89 19.56 19.78 0.2M
2025-01-21 19.48 19.76 19.36 19.72 0.1M
2025-01-17 19.41 19.58 19.07 19.23 0.1M
2025-01-16 19.28 19.47 19.14 19.29 0.1M
2025-01-15 19.48 19.61 19.06 19.18 0.1M
2025-01-14 18.60 19.01 18.56 18.92 0.1M
2025-01-13 17.96 18.41 17.93 18.34 0.1M
2025-01-10 18.61 18.65 18.20 18.26 0.1M
2025-01-08 19.03 19.21 18.61 18.99 0.1M
2025-01-07 19.55 19.69 18.84 19.13 0.1M
2025-01-06 19.87 19.99 19.58 19.60 0.1M
2025-01-03 19.41 19.77 19.01 19.71 0.1M
2025-01-02 19.59 19.78 19.20 19.37 0.1M