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
2023-12-29 14.20 14.35 14.05 14.08 0.3M
2023-12-28 14.14 14.39 14.10 14.25 0.1M
2023-12-27 14.09 14.31 14.05 14.15 0.1M
2023-12-26 13.99 14.12 13.92 14.09 0.1M
2023-12-22 14.04 14.20 13.93 13.99 0.1M
2023-12-21 14.08 14.42 13.86 14.04 0.2M
2023-12-20 14.00 14.24 13.86 13.92 0.2M
2023-12-19 13.92 14.30 13.89 14.05 0.1M
2023-12-18 13.81 13.97 13.71 13.86 0.1M
2023-12-15 14.16 14.22 13.68 13.75 0.4M
2023-12-14 13.78 14.23 13.78 14.03 0.2M
2023-12-13 13.43 13.84 13.30 13.82 0.2M
2023-12-12 13.38 13.49 13.21 13.35 0.2M
2023-12-11 13.37 13.63 13.29 13.38 0.1M
2023-12-08 13.28 13.48 13.28 13.36 0.1M
2023-12-07 13.36 13.42 13.25 13.32 0.1M
2023-12-06 13.65 13.67 13.36 13.37 0.2M
2023-12-05 13.39 13.75 13.27 13.61 0.2M
2023-12-04 13.36 13.45 13.26 13.37 0.1M
2023-12-01 13.06 13.44 13.06 13.33 0.1M
2023-11-30 12.90 13.21 12.82 13.11 0.6M
2023-11-29 12.90 13.09 12.82 12.91 0.2M
2023-11-28 13.33 13.33 12.82 12.83 0.2M
2023-11-27 13.35 13.43 13.20 13.34 0.1M
2023-11-24 13.23 13.34 13.10 13.26 0.1M
2023-11-22 13.21 13.51 13.17 13.25 0.2M
2023-11-21 12.87 13.46 12.87 13.19 0.3M
2023-11-20 12.94 12.95 12.53 12.69 0.2M
2023-11-17 12.90 13.04 12.82 12.92 0.2M
2023-11-16 12.72 12.78 12.55 12.69 0.2M
2023-11-15 12.91 13.20 12.73 12.81 0.2M
2023-11-14 12.47 12.82 12.31 12.82 0.2M
2023-11-13 11.87 12.44 11.44 12.21 0.2M
2023-11-10 12.15 12.33 12.03 12.24 0.2M
2023-11-09 12.46 12.70 12.18 12.19 0.2M
2023-11-08 12.83 12.97 12.38 12.46 0.4M
2023-11-07 12.89 13.04 12.57 13.00 0.2M
2023-11-06 13.03 13.18 12.14 12.93 0.4M
2023-11-03 12.73 13.47 12.57 13.33 0.9M
2023-11-02 15.15 15.48 12.45 12.65 0.6M
2023-11-01 14.89 14.94 14.74 14.83 0.1M
2023-10-31 14.83 14.97 14.63 14.88 0.1M
2023-10-30 14.81 15.11 14.76 14.86 0.2M
2023-10-27 14.93 14.93 14.57 14.70 0.1M
2023-10-26 14.85 15.30 14.83 14.93 0.2M
2023-10-25 14.74 14.89 14.53 14.81 0.1M
2023-10-24 15.05 15.06 14.74 14.86 0.2M
2023-10-23 14.90 15.11 14.76 14.88 0.2M
2023-10-20 15.03 15.13 14.78 14.89 0.2M
2023-10-19 15.87 15.87 14.95 15.07 0.3M
2023-10-18 16.62 16.62 15.89 15.93 0.3M
2023-10-17 16.47 16.79 16.40 16.73 0.2M
2023-10-16 16.50 16.80 16.32 16.48 0.2M
2023-10-13 16.48 16.48 15.99 16.18 0.1M
2023-10-12 16.86 16.86 16.21 16.47 0.2M
2023-10-11 16.66 16.97 16.60 16.75 0.2M
2023-10-10 16.67 16.91 16.53 16.58 0.2M
2023-10-09 16.19 16.66 16.05 16.62 0.2M
2023-10-06 16.18 16.67 16.12 16.18 0.2M
2023-10-05 16.45 16.52 15.93 16.18 0.2M
2023-10-04 15.78 16.28 15.58 16.15 0.2M
2023-10-03 15.61 15.86 15.47 15.76 0.1M
2023-10-02 15.92 16.23 15.69 15.80 0.2M
2023-09-29 16.05 16.25 15.82 15.88 0.3M
2023-09-28 15.65 16.10 15.65 15.93 0.2M
2023-09-27 15.71 15.91 15.60 15.73 0.2M
2023-09-26 15.63 15.84 15.48 15.59 0.1M
2023-09-25 15.35 15.98 15.35 15.69 0.2M
2023-09-22 15.05 15.41 15.05 15.35 0.1M
2023-09-21 15.14 15.34 15.02 15.12 0.1M
2023-09-20 15.36 15.63 15.20 15.27 0.1M
2023-09-19 14.89 15.50 14.85 15.36 0.2M
2023-09-18 14.68 15.09 14.68 14.92 0.2M
2023-09-15 14.93 14.93 14.46 14.67 0.4M
2023-09-14 14.88 15.08 14.78 14.93 0.1M
2023-09-13 15.03 15.03 14.48 14.71 0.2M
2023-09-12 15.29 15.44 14.97 14.99 0.1M
2023-09-11 15.13 15.50 15.06 15.29 0.2M
2023-09-08 15.11 15.61 14.77 15.03 0.2M
2023-09-07 15.14 15.28 14.88 15.10 0.2M
2023-09-06 15.82 15.90 15.09 15.15 0.2M
2023-09-05 16.00 16.60 15.73 15.75 0.3M
2023-09-01 15.84 16.03 15.84 15.89 0.2M
2023-08-31 15.76 16.05 15.75 15.75 0.2M
2023-08-30 15.84 16.15 15.57 15.68 0.3M
2023-08-29 15.93 16.00 15.71 15.81 0.2M
2023-08-28 15.43 16.06 15.43 15.92 0.2M
2023-08-25 15.39 15.57 15.16 15.42 0.1M
2023-08-24 15.67 15.67 15.22 15.36 0.4M
2023-08-23 15.88 16.13 15.64 15.65 0.3M
2023-08-22 15.97 16.16 15.87 15.88 0.3M
2023-08-21 16.01 16.32 15.83 15.94 0.7M
2023-08-18 15.30 16.06 15.06 16.05 1.0M
2023-08-17 13.97 15.64 13.90 15.27 1.2M
2023-08-16 12.88 13.21 12.38 12.76 0.5M
2023-08-15 12.91 12.93 12.69 12.86 0.1M
2023-08-14 12.68 12.96 12.68 12.90 0.2M
2023-08-11 12.63 12.89 12.63 12.79 0.2M
2023-08-10 12.50 12.73 12.43 12.69 0.1M
2023-08-09 12.24 12.67 12.20 12.52 0.2M
2023-08-08 12.01 12.44 11.93 12.24 0.1M
2023-08-07 12.31 12.31 11.74 12.12 0.2M
2023-08-04 12.50 12.57 12.32 12.35 0.1M
2023-08-03 12.51 12.62 12.40 12.48 0.1M
2023-08-02 12.62 12.80 12.36 12.53 0.1M
2023-08-01 12.54 12.72 12.42 12.70 0.1M
2023-07-31 12.81 12.92 12.59 12.60 0.2M
2023-07-28 12.94 13.03 12.68 12.79 0.1M
2023-07-27 13.00 13.25 12.79 12.88 0.2M
2023-07-26 12.66 13.00 12.57 12.93 0.1M
2023-07-25 12.37 12.77 12.26 12.66 0.1M
2023-07-24 12.40 12.56 12.17 12.37 0.1M
2023-07-21 12.55 12.82 12.33 12.34 0.1M
2023-07-20 12.65 12.82 12.45 12.53 0.1M
2023-07-19 12.54 12.69 12.43 12.53 0.1M
2023-07-18 12.42 12.58 12.42 12.57 0.1M
2023-07-17 12.11 12.44 12.09 12.44 0.1M
2023-07-14 12.39 12.42 12.00 12.15 0.2M
2023-07-13 12.50 12.58 12.39 12.43 0.1M
2023-07-12 12.47 12.56 12.34 12.45 0.1M
2023-07-11 12.11 12.40 12.00 12.33 0.2M
2023-07-10 12.03 12.30 12.03 12.11 0.1M
2023-07-07 11.92 12.11 11.89 11.99 0.2M
2023-07-06 12.03 12.18 11.81 11.90 0.2M
2023-07-05 12.77 12.77 12.09 12.10 0.2M
2023-07-03 12.65 12.99 12.65 12.93 0.1M
2023-06-30 12.58 12.70 12.41 12.56 0.4M
2023-06-29 12.31 12.58 12.30 12.47 0.2M
2023-06-28 12.15 12.35 12.12 12.32 0.2M
2023-06-27 12.20 12.40 12.03 12.11 0.3M
2023-06-26 12.14 12.40 11.80 12.08 0.3M
2023-06-23 12.94 13.06 12.27 12.35 3.7M
2023-06-22 12.54 13.30 12.39 13.10 0.3M
2023-06-21 12.23 12.72 12.16 12.59 0.2M
2023-06-20 11.96 12.22 11.87 12.19 0.2M
2023-06-16 11.94 12.13 11.72 11.96 0.3M
2023-06-15 12.07 12.54 11.84 11.95 0.3M
2023-06-14 12.40 12.63 12.01 12.04 0.1M
2023-06-13 12.18 12.60 12.18 12.33 0.1M
2023-06-12 12.47 12.47 12.02 12.18 0.2M
2023-06-09 12.36 12.70 12.35 12.43 0.1M
2023-06-08 12.38 12.56 12.33 12.36 0.1M
2023-06-07 12.11 12.44 12.07 12.39 0.1M
2023-06-06 11.75 12.12 11.62 12.03 0.1M
2023-06-05 12.05 12.08 11.75 11.84 0.1M
2023-06-02 11.93 12.25 11.93 12.07 0.1M
2023-06-01 11.63 12.04 11.49 11.83 0.1M
2023-05-31 11.72 11.96 11.63 11.63 0.1M
2023-05-30 11.52 11.77 11.47 11.72 0.2M
2023-05-26 12.01 12.12 11.54 11.59 0.2M
2023-05-25 12.19 12.31 12.04 12.11 0.1M
2023-05-24 12.72 12.94 12.15 12.20 0.2M
2023-05-23 12.76 13.18 12.65 12.67 0.1M
2023-05-22 13.07 13.20 12.70 12.80 0.2M
2023-05-19 13.62 13.64 12.87 13.06 0.4M
2023-05-18 12.63 13.58 12.60 13.38 0.8M
2023-05-17 12.35 13.10 12.31 12.71 0.5M
2023-05-16 12.33 12.41 12.08 12.31 0.2M
2023-05-15 12.31 12.53 12.04 12.37 0.1M
2023-05-12 12.44 12.73 12.32 12.36 0.1M
2023-05-11 12.42 12.52 12.32 12.46 0.1M
2023-05-10 12.45 12.74 12.37 12.59 0.1M
2023-05-09 12.50 12.50 12.19 12.37 0.1M
2023-05-08 12.45 12.64 12.41 12.51 0.1M
2023-05-05 12.20 12.58 12.20 12.39 0.2M
2023-05-04 12.52 12.54 12.01 12.18 0.2M
2023-05-03 13.24 13.32 12.53 12.53 0.3M
2023-05-02 13.02 13.41 12.84 13.24 0.3M
2023-05-01 12.90 13.48 12.86 12.98 0.2M
2023-04-28 12.74 12.95 12.45 12.69 0.2M
2023-04-27 13.25 13.40 11.96 12.72 0.4M
2023-04-26 12.52 12.88 12.41 12.41 0.4M
2023-04-25 12.36 12.48 11.87 11.89 0.2M
2023-04-24 12.83 12.98 12.22 12.47 0.2M
2023-04-21 12.73 13.12 12.63 12.83 0.1M
2023-04-20 13.03 13.09 12.67 12.80 0.1M
2023-04-19 13.10 13.29 12.91 13.14 0.1M
2023-04-18 13.29 13.39 12.97 13.11 0.1M
2023-04-17 12.79 13.28 12.79 13.28 0.1M
2023-04-14 12.74 12.96 12.72 12.82 0.1M
2023-04-13 13.14 13.14 12.68 12.73 0.2M
2023-04-12 13.10 13.28 12.91 13.14 0.2M
2023-04-11 13.19 13.27 12.94 13.09 0.1M
2023-04-10 12.75 13.36 12.71 13.10 0.2M
2023-04-06 12.74 12.82 12.40 12.75 0.1M
2023-04-05 12.92 13.13 12.72 12.85 0.2M
2023-04-04 14.09 14.09 12.91 12.95 0.2M
2023-04-03 13.93 14.32 13.93 14.12 0.2M
2023-03-31 13.69 13.98 13.48 13.93 0.2M
2023-03-30 13.71 13.94 13.65 13.69 0.1M
2023-03-29 13.58 13.70 13.48 13.70 0.1M
2023-03-28 13.48 13.78 13.47 13.57 0.2M
2023-03-27 13.53 13.70 13.40 13.48 0.1M
2023-03-24 13.25 13.58 13.02 13.53 0.1M
2023-03-23 13.64 13.78 13.30 13.43 0.1M
2023-03-22 13.71 13.92 13.61 13.64 0.1M
2023-03-21 13.61 13.89 13.56 13.65 0.1M
2023-03-20 12.75 13.45 12.54 13.37 0.2M
2023-03-17 13.36 13.43 12.76 12.90 0.5M
2023-03-16 12.85 13.47 12.76 13.38 0.2M
2023-03-15 13.50 13.55 12.77 13.14 0.3M
2023-03-14 13.68 14.29 13.65 13.78 0.4M
2023-03-13 13.40 13.97 13.05 13.54 0.3M
2023-03-10 16.00 16.00 13.38 13.59 0.6M
2023-03-09 15.30 15.99 15.25 15.88 0.4M
2023-03-08 15.03 15.30 14.85 15.20 0.1M
2023-03-07 14.91 15.06 14.85 15.04 0.2M
2023-03-06 15.11 15.29 14.90 15.00 0.2M
2023-03-03 14.96 15.37 14.86 15.10 0.2M
2023-03-02 14.97 15.18 14.76 14.94 0.1M
2023-03-01 14.51 15.02 14.51 14.98 0.2M
2023-02-28 15.34 15.37 14.32 14.52 0.4M
2023-02-27 14.63 15.35 14.56 15.32 0.4M
2023-02-24 14.50 14.63 14.11 14.56 0.1M
2023-02-23 14.29 14.88 14.29 14.64 0.1M
2023-02-22 14.19 14.39 14.03 14.22 0.1M
2023-02-21 14.47 14.66 14.02 14.36 0.2M
2023-02-17 14.60 14.74 14.41 14.56 0.1M
2023-02-16 14.83 14.83 14.47 14.56 0.1M
2023-02-15 14.63 14.95 14.38 14.86 0.1M
2023-02-14 14.63 14.79 14.33 14.67 0.1M
2023-02-13 14.10 14.79 13.95 14.58 0.3M
2023-02-10 13.71 14.23 13.66 14.10 0.2M
2023-02-09 14.00 14.36 13.66 13.71 0.2M
2023-02-08 13.80 14.05 13.63 13.88 0.2M
2023-02-07 14.11 14.41 13.63 13.84 0.2M
2023-02-06 13.90 14.35 13.77 14.19 0.3M
2023-02-03 13.60 14.06 13.54 13.81 0.2M
2023-02-02 13.53 14.01 13.53 13.64 0.2M
2023-02-01 13.83 14.17 13.36 13.64 0.3M
2023-01-31 14.06 14.18 13.12 13.73 0.4M
2023-01-30 14.38 14.64 14.02 14.08 0.2M
2023-01-27 14.98 14.98 14.28 14.40 0.4M
2023-01-26 13.15 14.98 13.15 14.98 1.0M
2023-01-25 13.05 13.10 12.84 13.05 0.2M
2023-01-24 13.02 13.35 12.89 13.11 0.1M
2023-01-23 12.91 13.14 12.52 13.01 0.3M
2023-01-20 13.00 13.10 12.54 12.79 0.2M
2023-01-19 13.20 13.39 12.78 13.15 0.2M
2023-01-18 12.80 13.28 12.80 13.17 0.2M
2023-01-17 13.43 13.49 12.36 12.80 0.4M
2023-01-13 13.24 13.58 13.21 13.49 0.3M
2023-01-12 13.12 13.30 13.01 13.23 0.2M
2023-01-11 13.08 13.15 12.87 13.07 0.1M
2023-01-10 12.80 13.23 12.69 12.96 0.2M
2023-01-09 12.85 13.20 12.55 12.79 0.4M
2023-01-06 12.29 12.82 12.29 12.54 0.2M
2023-01-05 12.13 12.19 11.65 12.19 0.2M
2023-01-04 12.41 12.42 12.06 12.17 0.1M
2023-01-03 12.38 12.49 11.94 12.29 0.2M