NasdaqGS - Delayed Quote • USD
LSI Industries Inc. (LYTS)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.66 | 15.26 | 14.05 | 15.18 | 15.18 | 119,700 |
Apr 24, 2024 | 14.57 | 14.91 | 14.50 | 14.59 | 14.59 | 98,000 |
Apr 23, 2024 | 14.55 | 14.74 | 14.47 | 14.52 | 14.52 | 86,900 |
Apr 22, 2024 | 14.67 | 14.73 | 14.50 | 14.52 | 14.52 | 85,500 |
Apr 19, 2024 | 14.47 | 15.16 | 14.47 | 14.70 | 14.70 | 121,700 |
Apr 18, 2024 | 13.97 | 14.08 | 13.89 | 13.99 | 13.99 | 102,500 |
Apr 17, 2024 | 14.21 | 14.32 | 13.95 | 13.97 | 13.97 | 87,400 |
Apr 16, 2024 | 14.11 | 14.35 | 14.09 | 14.18 | 14.18 | 94,400 |
Apr 15, 2024 | 14.62 | 14.72 | 14.12 | 14.17 | 14.17 | 99,400 |
Apr 12, 2024 | 14.66 | 14.92 | 14.56 | 14.63 | 14.63 | 50,400 |
Apr 11, 2024 | 14.56 | 14.80 | 14.52 | 14.75 | 14.75 | 48,600 |
Apr 10, 2024 | 14.54 | 14.70 | 14.23 | 14.59 | 14.59 | 87,800 |
Apr 9, 2024 | 15.13 | 15.17 | 14.81 | 14.84 | 14.84 | 52,000 |
Apr 8, 2024 | 15.37 | 15.43 | 15.08 | 15.09 | 15.09 | 52,200 |
Apr 5, 2024 | 15.08 | 15.30 | 15.08 | 15.26 | 15.26 | 45,300 |
Apr 4, 2024 | 15.29 | 15.44 | 15.09 | 15.17 | 15.17 | 73,400 |
Apr 3, 2024 | 14.76 | 15.22 | 14.76 | 15.21 | 15.21 | 73,000 |
Apr 2, 2024 | 15.10 | 15.10 | 14.73 | 14.86 | 14.86 | 71,400 |
Apr 1, 2024 | 15.19 | 15.34 | 15.11 | 15.20 | 15.20 | 58,200 |
Mar 28, 2024 | 15.04 | 15.32 | 15.02 | 15.12 | 15.12 | 75,400 |
Mar 27, 2024 | 14.89 | 15.06 | 14.76 | 15.04 | 15.04 | 63,600 |
Mar 26, 2024 | 15.00 | 15.05 | 14.69 | 14.76 | 14.76 | 87,200 |
Mar 25, 2024 | 15.25 | 15.28 | 14.85 | 14.87 | 14.87 | 51,300 |
Mar 22, 2024 | 15.48 | 15.57 | 15.21 | 15.21 | 15.21 | 71,500 |
Mar 21, 2024 | 15.13 | 15.55 | 15.00 | 15.47 | 15.47 | 94,800 |
Mar 20, 2024 | 14.67 | 15.19 | 14.64 | 15.18 | 15.18 | 113,900 |
Mar 19, 2024 | 14.16 | 14.78 | 14.16 | 14.74 | 14.74 | 109,900 |
Mar 18, 2024 | 14.30 | 14.36 | 14.15 | 14.16 | 14.16 | 74,500 |
Mar 15, 2024 | 14.12 | 14.38 | 14.09 | 14.30 | 14.30 | 139,500 |
Mar 14, 2024 | 14.25 | 14.34 | 14.10 | 14.23 | 14.23 | 78,600 |
Mar 13, 2024 | 14.17 | 14.34 | 14.13 | 14.25 | 14.25 | 103,200 |
Mar 12, 2024 | 14.20 | 14.34 | 14.08 | 14.15 | 14.15 | 75,800 |
Mar 11, 2024 | 14.24 | 14.27 | 14.03 | 14.20 | 14.20 | 112,100 |
Mar 8, 2024 | 14.39 | 14.73 | 14.27 | 14.30 | 14.30 | 66,700 |
Mar 7, 2024 | 14.39 | 14.50 | 14.13 | 14.22 | 14.22 | 75,700 |
Mar 6, 2024 | 14.11 | 14.34 | 14.00 | 14.33 | 14.33 | 83,200 |
Mar 5, 2024 | 14.22 | 14.33 | 14.01 | 14.03 | 14.03 | 83,200 |
Mar 4, 2024 | 14.39 | 14.51 | 14.28 | 14.35 | 14.35 | 70,100 |
Mar 1, 2024 | 14.52 | 14.58 | 14.27 | 14.41 | 14.41 | 75,800 |
Feb 29, 2024 | 14.47 | 14.70 | 14.34 | 14.43 | 14.43 | 109,600 |
Feb 28, 2024 | 14.45 | 14.54 | 14.20 | 14.24 | 14.24 | 61,900 |
Feb 27, 2024 | 14.55 | 14.70 | 14.43 | 14.53 | 14.53 | 90,700 |
Feb 26, 2024 | 14.32 | 14.74 | 14.32 | 14.46 | 14.46 | 119,400 |
Feb 23, 2024 | 14.13 | 14.42 | 13.93 | 14.41 | 14.41 | 76,500 |
Feb 22, 2024 | 14.01 | 14.34 | 13.97 | 14.03 | 14.03 | 150,400 |
Feb 21, 2024 | 14.27 | 14.27 | 13.79 | 14.07 | 14.07 | 99,700 |
Feb 20, 2024 | 14.12 | 14.50 | 14.08 | 14.35 | 14.35 | 132,500 |
Feb 16, 2024 | 14.38 | 14.45 | 14.16 | 14.18 | 14.18 | 117,800 |
Feb 15, 2024 | 14.07 | 14.46 | 14.07 | 14.39 | 14.39 | 122,800 |
Feb 14, 2024 | 13.87 | 14.08 | 13.76 | 14.07 | 14.07 | 116,800 |
Feb 13, 2024 | 14.00 | 14.17 | 13.55 | 13.74 | 13.74 | 188,100 |
Feb 12, 2024 | 13.80 | 14.37 | 13.80 | 14.31 | 14.31 | 148,100 |
Feb 9, 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.78 | 123,600 |
Feb 8, 2024 | 13.60 | 13.82 | 13.59 | 13.79 | 13.79 | 76,500 |
Feb 7, 2024 | 13.57 | 13.88 | 13.56 | 13.64 | 13.64 | 129,100 |
Feb 6, 2024 | 13.40 | 13.74 | 13.40 | 13.58 | 13.58 | 87,800 |
Feb 5, 2024 | 13.58 | 13.61 | 13.35 | 13.40 | 13.40 | 136,100 |
Feb 2, 2024 | 0.05 Dividend | |||||
Feb 2, 2024 | 13.79 | 13.95 | 13.68 | 13.73 | 13.73 | 99,300 |
Feb 1, 2024 | 13.63 | 13.91 | 13.57 | 13.85 | 13.80 | 115,800 |
Jan 31, 2024 | 14.02 | 14.37 | 13.65 | 13.66 | 13.61 | 122,600 |
Jan 30, 2024 | 13.90 | 14.10 | 13.85 | 14.01 | 13.96 | 144,900 |
Jan 29, 2024 | 14.14 | 14.20 | 13.84 | 13.94 | 13.89 | 102,200 |
Jan 26, 2024 | 14.81 | 14.81 | 13.96 | 14.08 | 14.03 | 236,400 |
Jan 25, 2024 | 14.32 | 14.85 | 14.22 | 14.50 | 14.45 | 290,800 |
Jan 24, 2024 | 13.82 | 13.82 | 13.49 | 13.75 | 13.70 | 174,500 |
Jan 23, 2024 | 13.93 | 13.93 | 13.45 | 13.63 | 13.58 | 173,500 |
Jan 22, 2024 | 13.68 | 13.94 | 13.60 | 13.84 | 13.79 | 146,800 |
Jan 19, 2024 | 13.77 | 13.77 | 13.32 | 13.56 | 13.51 | 88,000 |
Jan 18, 2024 | 13.89 | 13.99 | 13.52 | 13.68 | 13.63 | 103,900 |
Jan 17, 2024 | 13.71 | 13.90 | 13.54 | 13.77 | 13.72 | 93,300 |
Jan 16, 2024 | 13.90 | 14.07 | 13.84 | 13.87 | 13.82 | 107,400 |
Jan 12, 2024 | 14.13 | 14.26 | 13.98 | 13.99 | 13.94 | 78,100 |
Jan 11, 2024 | 14.08 | 14.11 | 13.68 | 14.08 | 14.03 | 106,300 |
Jan 10, 2024 | 13.63 | 14.16 | 13.63 | 14.13 | 14.08 | 193,800 |
Jan 9, 2024 | 13.67 | 13.78 | 13.60 | 13.65 | 13.60 | 113,400 |
Jan 8, 2024 | 13.37 | 13.81 | 13.34 | 13.81 | 13.76 | 125,000 |
Jan 5, 2024 | 13.42 | 13.58 | 13.36 | 13.44 | 13.39 | 136,400 |
Jan 4, 2024 | 13.72 | 13.95 | 13.48 | 13.51 | 13.46 | 121,300 |
Jan 3, 2024 | 13.87 | 14.03 | 13.59 | 13.66 | 13.61 | 129,800 |
Jan 2, 2024 | 13.97 | 14.08 | 13.80 | 13.85 | 13.80 | 99,200 |
Dec 29, 2023 | 14.20 | 14.35 | 14.05 | 14.08 | 14.03 | 299,500 |
Dec 28, 2023 | 14.14 | 14.39 | 14.10 | 14.25 | 14.20 | 115,400 |
Dec 27, 2023 | 14.09 | 14.31 | 14.05 | 14.15 | 14.10 | 117,000 |
Dec 26, 2023 | 13.99 | 14.12 | 13.92 | 14.09 | 14.04 | 80,900 |
Dec 22, 2023 | 14.04 | 14.20 | 13.93 | 13.99 | 13.94 | 100,200 |
Dec 21, 2023 | 14.08 | 14.42 | 13.86 | 14.04 | 13.99 | 236,600 |
Dec 20, 2023 | 14.00 | 14.24 | 13.86 | 13.92 | 13.87 | 152,700 |
Dec 19, 2023 | 13.92 | 14.30 | 13.89 | 14.05 | 14.00 | 114,400 |
Dec 18, 2023 | 13.81 | 13.97 | 13.71 | 13.86 | 13.81 | 135,200 |
Dec 15, 2023 | 14.16 | 14.22 | 13.68 | 13.75 | 13.70 | 433,400 |
Dec 14, 2023 | 13.78 | 14.23 | 13.78 | 14.03 | 13.98 | 181,300 |
Dec 13, 2023 | 13.43 | 13.84 | 13.30 | 13.82 | 13.77 | 241,700 |
Dec 12, 2023 | 13.38 | 13.49 | 13.21 | 13.35 | 13.30 | 177,000 |
Dec 11, 2023 | 13.37 | 13.63 | 13.29 | 13.38 | 13.33 | 87,500 |
Dec 8, 2023 | 13.28 | 13.48 | 13.28 | 13.36 | 13.31 | 68,900 |
Dec 7, 2023 | 13.36 | 13.42 | 13.25 | 13.32 | 13.27 | 123,600 |
Dec 6, 2023 | 13.65 | 13.67 | 13.36 | 13.37 | 13.32 | 151,900 |
Dec 5, 2023 | 13.39 | 13.75 | 13.27 | 13.61 | 13.56 | 190,700 |
Dec 4, 2023 | 13.36 | 13.45 | 13.26 | 13.37 | 13.32 | 110,900 |
Dec 1, 2023 | 13.06 | 13.44 | 13.06 | 13.33 | 13.28 | 138,900 |
Nov 30, 2023 | 12.90 | 13.21 | 12.82 | 13.11 | 13.06 | 589,700 |
Nov 29, 2023 | 12.90 | 13.09 | 12.82 | 12.91 | 12.86 | 183,600 |
Nov 28, 2023 | 13.33 | 13.33 | 12.82 | 12.83 | 12.78 | 184,300 |
Nov 27, 2023 | 13.35 | 13.43 | 13.20 | 13.34 | 13.29 | 135,300 |
Nov 24, 2023 | 13.23 | 13.34 | 13.10 | 13.26 | 13.21 | 67,100 |
Nov 22, 2023 | 13.21 | 13.51 | 13.17 | 13.25 | 13.20 | 194,000 |
Nov 21, 2023 | 12.87 | 13.46 | 12.87 | 13.19 | 13.14 | 254,400 |
Nov 20, 2023 | 12.94 | 12.95 | 12.53 | 12.69 | 12.64 | 243,700 |
Nov 17, 2023 | 12.90 | 13.04 | 12.82 | 12.92 | 12.87 | 229,400 |
Nov 16, 2023 | 12.72 | 12.78 | 12.55 | 12.69 | 12.64 | 222,000 |
Nov 15, 2023 | 12.91 | 13.20 | 12.73 | 12.81 | 12.76 | 217,000 |
Nov 14, 2023 | 12.47 | 12.82 | 12.31 | 12.82 | 12.77 | 230,500 |
Nov 13, 2023 | 11.87 | 12.44 | 11.44 | 12.21 | 12.17 | 225,100 |
Nov 10, 2023 | 0.05 Dividend | |||||
Nov 10, 2023 | 12.15 | 12.33 | 12.03 | 12.24 | 12.20 | 157,400 |
Nov 9, 2023 | 12.46 | 12.70 | 12.18 | 12.19 | 12.10 | 218,800 |
Nov 8, 2023 | 12.83 | 12.97 | 12.38 | 12.46 | 12.36 | 370,600 |
Nov 7, 2023 | 12.89 | 13.04 | 12.57 | 13.00 | 12.90 | 222,200 |
Nov 6, 2023 | 13.03 | 13.18 | 12.14 | 12.93 | 12.83 | 408,600 |
Nov 3, 2023 | 12.73 | 13.47 | 12.57 | 13.33 | 13.23 | 850,600 |
Nov 2, 2023 | 15.15 | 15.48 | 12.45 | 12.65 | 12.55 | 567,600 |
Nov 1, 2023 | 14.89 | 14.94 | 14.74 | 14.83 | 14.72 | 133,500 |
Oct 31, 2023 | 14.83 | 14.97 | 14.63 | 14.88 | 14.77 | 131,800 |
Oct 30, 2023 | 14.81 | 15.11 | 14.76 | 14.86 | 14.75 | 175,100 |
Oct 27, 2023 | 14.93 | 14.93 | 14.57 | 14.70 | 14.59 | 106,600 |
Oct 26, 2023 | 14.85 | 15.30 | 14.83 | 14.93 | 14.82 | 161,400 |
Oct 25, 2023 | 14.74 | 14.89 | 14.53 | 14.81 | 14.70 | 141,300 |
Oct 24, 2023 | 15.05 | 15.06 | 14.74 | 14.86 | 14.75 | 157,800 |
Oct 23, 2023 | 14.90 | 15.11 | 14.76 | 14.88 | 14.77 | 178,000 |
Oct 20, 2023 | 15.03 | 15.13 | 14.78 | 14.89 | 14.78 | 206,400 |
Oct 19, 2023 | 15.87 | 15.87 | 14.95 | 15.07 | 14.95 | 266,700 |
Oct 18, 2023 | 16.62 | 16.62 | 15.89 | 15.93 | 15.81 | 251,400 |
Oct 17, 2023 | 16.47 | 16.79 | 16.40 | 16.73 | 16.60 | 178,400 |
Oct 16, 2023 | 16.50 | 16.80 | 16.32 | 16.48 | 16.35 | 156,100 |
Oct 13, 2023 | 16.48 | 16.48 | 15.99 | 16.18 | 16.06 | 109,600 |
Oct 12, 2023 | 16.86 | 16.86 | 16.21 | 16.47 | 16.34 | 172,300 |
Oct 11, 2023 | 16.66 | 16.97 | 16.60 | 16.75 | 16.62 | 217,200 |
Oct 10, 2023 | 16.67 | 16.91 | 16.53 | 16.58 | 16.45 | 179,000 |
Oct 9, 2023 | 16.19 | 16.66 | 16.05 | 16.62 | 16.49 | 198,100 |
Oct 6, 2023 | 16.18 | 16.67 | 16.11 | 16.18 | 16.06 | 192,800 |
Oct 5, 2023 | 16.45 | 16.52 | 15.93 | 16.18 | 16.06 | 201,700 |
Oct 4, 2023 | 15.78 | 16.27 | 15.58 | 16.15 | 16.03 | 211,300 |
Oct 3, 2023 | 15.61 | 15.86 | 15.47 | 15.76 | 15.64 | 117,300 |
Oct 2, 2023 | 15.92 | 16.23 | 15.69 | 15.80 | 15.68 | 158,000 |
Sep 29, 2023 | 16.05 | 16.25 | 15.82 | 15.88 | 15.76 | 320,900 |
Sep 28, 2023 | 15.65 | 16.10 | 15.65 | 15.93 | 15.81 | 161,600 |
Sep 27, 2023 | 15.71 | 15.91 | 15.60 | 15.73 | 15.61 | 171,100 |
Sep 26, 2023 | 15.63 | 15.84 | 15.48 | 15.59 | 15.47 | 96,800 |
Sep 25, 2023 | 15.35 | 15.98 | 15.35 | 15.69 | 15.57 | 166,400 |
Sep 22, 2023 | 15.05 | 15.41 | 15.05 | 15.35 | 15.23 | 118,500 |
Sep 21, 2023 | 15.14 | 15.34 | 15.02 | 15.12 | 15.00 | 130,500 |
Sep 20, 2023 | 15.36 | 15.63 | 15.20 | 15.27 | 15.15 | 128,600 |
Sep 19, 2023 | 14.89 | 15.50 | 14.85 | 15.36 | 15.24 | 178,000 |
Sep 18, 2023 | 14.68 | 15.09 | 14.68 | 14.92 | 14.81 | 155,000 |
Sep 15, 2023 | 14.93 | 14.93 | 14.46 | 14.67 | 14.56 | 409,600 |
Sep 14, 2023 | 14.88 | 15.08 | 14.78 | 14.93 | 14.82 | 96,500 |
Sep 13, 2023 | 15.03 | 15.03 | 14.48 | 14.71 | 14.60 | 243,500 |
Sep 12, 2023 | 15.29 | 15.44 | 14.97 | 14.99 | 14.87 | 129,300 |
Sep 11, 2023 | 15.13 | 15.50 | 15.06 | 15.29 | 15.17 | 176,400 |
Sep 8, 2023 | 15.11 | 15.61 | 14.77 | 15.03 | 14.91 | 151,900 |
Sep 7, 2023 | 15.14 | 15.28 | 14.88 | 15.10 | 14.98 | 156,800 |
Sep 6, 2023 | 15.82 | 15.90 | 15.09 | 15.15 | 15.03 | 190,200 |
Sep 5, 2023 | 16.00 | 16.60 | 15.73 | 15.75 | 15.63 | 306,300 |
Sep 1, 2023 | 15.84 | 16.03 | 15.84 | 15.89 | 15.77 | 201,400 |
Aug 31, 2023 | 15.76 | 16.05 | 15.75 | 15.75 | 15.63 | 196,800 |
Aug 30, 2023 | 15.84 | 16.15 | 15.57 | 15.68 | 15.56 | 260,500 |
Aug 29, 2023 | 15.93 | 16.00 | 15.71 | 15.81 | 15.69 | 184,500 |
Aug 28, 2023 | 15.43 | 16.06 | 15.43 | 15.92 | 15.80 | 163,700 |
Aug 25, 2023 | 0.05 Dividend | |||||
Aug 25, 2023 | 15.39 | 15.57 | 15.16 | 15.42 | 15.30 | 121,300 |
Aug 24, 2023 | 15.67 | 15.67 | 15.22 | 15.36 | 15.19 | 369,700 |
Aug 23, 2023 | 15.88 | 16.13 | 15.64 | 15.65 | 15.48 | 288,100 |
Aug 22, 2023 | 15.97 | 16.16 | 15.87 | 15.88 | 15.71 | 293,200 |
Aug 21, 2023 | 16.01 | 16.32 | 15.83 | 15.94 | 15.77 | 666,100 |
Aug 18, 2023 | 15.30 | 16.06 | 15.06 | 16.05 | 15.87 | 993,500 |
Aug 17, 2023 | 13.97 | 15.64 | 13.90 | 15.27 | 15.10 | 1,246,300 |
Aug 16, 2023 | 12.88 | 13.21 | 12.38 | 12.76 | 12.62 | 499,800 |
Aug 15, 2023 | 12.91 | 12.93 | 12.69 | 12.86 | 12.72 | 136,700 |
Aug 14, 2023 | 12.68 | 12.96 | 12.68 | 12.90 | 12.76 | 159,800 |
Aug 11, 2023 | 12.63 | 12.89 | 12.63 | 12.79 | 12.65 | 151,400 |
Aug 10, 2023 | 12.50 | 12.73 | 12.43 | 12.69 | 12.55 | 137,800 |
Aug 9, 2023 | 12.24 | 12.67 | 12.20 | 12.52 | 12.38 | 179,000 |
Aug 8, 2023 | 12.01 | 12.44 | 11.93 | 12.24 | 12.11 | 121,100 |
Aug 7, 2023 | 12.31 | 12.31 | 11.74 | 12.12 | 11.99 | 153,100 |
Aug 4, 2023 | 12.50 | 12.57 | 12.32 | 12.35 | 12.22 | 109,000 |
Aug 3, 2023 | 12.51 | 12.62 | 12.40 | 12.48 | 12.34 | 103,800 |
Aug 2, 2023 | 12.62 | 12.80 | 12.36 | 12.53 | 12.39 | 106,100 |
Aug 1, 2023 | 12.54 | 12.72 | 12.42 | 12.70 | 12.56 | 118,300 |
Jul 31, 2023 | 12.81 | 12.92 | 12.59 | 12.60 | 12.46 | 173,300 |
Jul 28, 2023 | 12.94 | 13.03 | 12.68 | 12.79 | 12.65 | 115,300 |
Jul 27, 2023 | 13.00 | 13.25 | 12.79 | 12.88 | 12.74 | 150,400 |
Jul 26, 2023 | 12.66 | 13.00 | 12.57 | 12.93 | 12.79 | 145,800 |
Jul 25, 2023 | 12.37 | 12.77 | 12.26 | 12.66 | 12.52 | 113,400 |
Jul 24, 2023 | 12.40 | 12.56 | 12.17 | 12.37 | 12.23 | 126,600 |
Jul 21, 2023 | 12.55 | 12.82 | 12.33 | 12.34 | 12.21 | 111,300 |
Jul 20, 2023 | 12.65 | 12.82 | 12.45 | 12.53 | 12.39 | 136,600 |
Jul 19, 2023 | 12.54 | 12.69 | 12.43 | 12.53 | 12.39 | 126,000 |
Jul 18, 2023 | 12.42 | 12.58 | 12.42 | 12.57 | 12.43 | 123,100 |
Jul 17, 2023 | 12.11 | 12.44 | 12.09 | 12.44 | 12.30 | 124,000 |
Jul 14, 2023 | 12.39 | 12.42 | 12.00 | 12.15 | 12.02 | 185,000 |
Jul 13, 2023 | 12.50 | 12.58 | 12.39 | 12.43 | 12.29 | 103,700 |
Jul 12, 2023 | 12.47 | 12.56 | 12.34 | 12.45 | 12.31 | 120,800 |
Jul 11, 2023 | 12.11 | 12.40 | 12.00 | 12.33 | 12.20 | 191,900 |
Jul 10, 2023 | 12.03 | 12.30 | 12.03 | 12.11 | 11.98 | 122,500 |
Jul 7, 2023 | 11.92 | 12.11 | 11.89 | 11.99 | 11.86 | 155,200 |
Jul 6, 2023 | 12.03 | 12.18 | 11.81 | 11.90 | 11.77 | 182,200 |
Jul 5, 2023 | 12.77 | 12.77 | 12.09 | 12.10 | 11.97 | 216,000 |
Jul 3, 2023 | 12.65 | 12.99 | 12.65 | 12.93 | 12.79 | 126,500 |
Jun 30, 2023 | 12.58 | 12.70 | 12.41 | 12.56 | 12.42 | 397,200 |
Jun 29, 2023 | 12.31 | 12.58 | 12.30 | 12.47 | 12.33 | 205,700 |
Jun 28, 2023 | 12.15 | 12.35 | 12.12 | 12.32 | 12.19 | 167,300 |
Jun 27, 2023 | 12.20 | 12.40 | 12.03 | 12.11 | 11.98 | 263,300 |
Jun 26, 2023 | 12.14 | 12.40 | 11.80 | 12.08 | 11.95 | 288,300 |
Jun 23, 2023 | 12.94 | 13.06 | 12.27 | 12.35 | 12.22 | 3,724,400 |
Jun 22, 2023 | 12.54 | 13.30 | 12.39 | 13.10 | 12.96 | 310,500 |
Jun 21, 2023 | 12.23 | 12.72 | 12.16 | 12.59 | 12.45 | 238,300 |
Jun 20, 2023 | 11.96 | 12.22 | 11.87 | 12.19 | 12.06 | 191,500 |
Jun 16, 2023 | 11.94 | 12.13 | 11.72 | 11.96 | 11.83 | 264,600 |
Jun 15, 2023 | 12.07 | 12.54 | 11.84 | 11.95 | 11.82 | 293,200 |
Jun 14, 2023 | 12.40 | 12.63 | 12.01 | 12.04 | 11.91 | 115,100 |
Jun 13, 2023 | 12.18 | 12.60 | 12.18 | 12.33 | 12.20 | 144,600 |
Jun 12, 2023 | 12.47 | 12.47 | 12.02 | 12.18 | 12.05 | 207,300 |
Jun 9, 2023 | 12.36 | 12.70 | 12.35 | 12.43 | 12.29 | 126,800 |
Jun 8, 2023 | 12.38 | 12.56 | 12.33 | 12.36 | 12.22 | 133,200 |
Jun 7, 2023 | 12.11 | 12.44 | 12.07 | 12.39 | 12.25 | 137,500 |
Jun 6, 2023 | 11.75 | 12.12 | 11.62 | 12.03 | 11.90 | 117,700 |
Jun 5, 2023 | 12.05 | 12.08 | 11.75 | 11.84 | 11.71 | 130,100 |
Jun 2, 2023 | 11.93 | 12.25 | 11.93 | 12.07 | 11.94 | 86,600 |
Jun 1, 2023 | 11.63 | 12.04 | 11.49 | 11.83 | 11.70 | 142,800 |
May 31, 2023 | 11.72 | 11.96 | 11.63 | 11.63 | 11.50 | 121,300 |
May 30, 2023 | 11.52 | 11.77 | 11.47 | 11.72 | 11.59 | 164,900 |
May 26, 2023 | 12.01 | 12.12 | 11.54 | 11.59 | 11.46 | 221,600 |
May 25, 2023 | 12.19 | 12.31 | 12.04 | 12.11 | 11.98 | 131,300 |
May 24, 2023 | 12.72 | 12.94 | 12.15 | 12.20 | 12.07 | 179,100 |
May 23, 2023 | 12.76 | 13.18 | 12.65 | 12.67 | 12.53 | 134,100 |
May 22, 2023 | 13.07 | 13.20 | 12.70 | 12.80 | 12.66 | 189,000 |
May 19, 2023 | 13.62 | 13.64 | 12.87 | 13.06 | 12.92 | 374,100 |
May 18, 2023 | 12.63 | 13.58 | 12.60 | 13.38 | 13.23 | 787,500 |
May 17, 2023 | 12.35 | 13.10 | 12.31 | 12.71 | 12.57 | 491,300 |
May 16, 2023 | 12.33 | 12.41 | 12.08 | 12.31 | 12.18 | 155,800 |
May 15, 2023 | 12.31 | 12.53 | 12.04 | 12.37 | 12.23 | 138,700 |
May 12, 2023 | 12.44 | 12.73 | 12.32 | 12.36 | 12.22 | 91,500 |
May 11, 2023 | 12.42 | 12.52 | 12.32 | 12.46 | 12.32 | 97,200 |
May 10, 2023 | 12.45 | 12.74 | 12.37 | 12.59 | 12.45 | 144,400 |
May 9, 2023 | 12.50 | 12.50 | 12.19 | 12.37 | 12.23 | 121,600 |
May 8, 2023 | 12.45 | 12.64 | 12.41 | 12.51 | 12.37 | 135,200 |
May 5, 2023 | 0.05 Dividend | |||||
May 5, 2023 | 12.20 | 12.58 | 12.20 | 12.39 | 12.25 | 174,000 |
May 4, 2023 | 12.52 | 12.54 | 12.01 | 12.18 | 12.00 | 192,600 |
May 3, 2023 | 13.24 | 13.32 | 12.53 | 12.53 | 12.34 | 310,000 |
May 2, 2023 | 13.02 | 13.41 | 12.84 | 13.24 | 13.04 | 256,200 |
May 1, 2023 | 12.90 | 13.48 | 12.86 | 12.98 | 12.79 | 242,600 |
Apr 28, 2023 | 12.74 | 12.95 | 12.45 | 12.69 | 12.50 | 242,900 |
Apr 27, 2023 | 13.25 | 13.40 | 11.96 | 12.72 | 12.53 | 384,800 |
Apr 26, 2023 | 12.52 | 12.88 | 12.41 | 12.41 | 12.22 | 362,600 |
Related Tickers
DAKT Daktronics, Inc.
9.29
-2.72%
TTMI TTM Technologies, Inc.
14.78
+1.09%
PLXS Plexus Corp.
99.09
+3.57%
RELL Richardson Electronics, Ltd.
9.96
-1.19%
DAIO Data I/O Corporation
3.5500
-0.28%
CTS CTS Corporation
45.68
+0.09%
VICR Vicor Corporation
33.48
+4.53%
OSIS OSI Systems, Inc.
134.15
-3.98%
MPTI M-tron Industries, Inc.
26.87
-2.26%
ALNT Allient Inc.
29.34
-2.46%