|
Closing price on 11/6/2019
|
|
| Open |
4.47 |
| High |
4.48 |
| Low |
4.47 |
| Volume |
2,110 |
| Split-adjusted Price |
3.90 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
-0.01 / -0.22%
|
4.47
|
4.48
|
4.47
|
4.47
|
4.47
|
3.90
|
2,110
|
|
|
11/5/2019
|
+0.13 / +2.99%
|
4.40
|
4.48
|
4.33
|
4.48
|
4.40
|
3.91
|
6,130
|
|
|
11/4/2019
|
-0.12 / -2.68%
|
4.73
|
4.73
|
4.35
|
4.35
|
4.44
|
3.80
|
13,520
|
|
|
11/1/2019
|
-0.03 / -0.67%
|
4.32
|
4.47
|
4.30
|
4.47
|
4.31
|
3.90
|
76,620
|
|
|
10/31/2019
|
-0.04 / -0.88%
|
4.38
|
4.50
|
4.31
|
4.50
|
4.33
|
3.93
|
10,390
|
|
|
10/30/2019
|
+0.16 / +3.65%
|
4.40
|
4.54
|
4.40
|
4.54
|
4.47
|
3.97
|
8,720
|
|
|
10/29/2019
|
-0.32 / -6.81%
|
4.70
|
4.70
|
4.38
|
4.38
|
4.47
|
3.83
|
188,670
|
|
|
10/28/2019
|
-0.02 / -0.42%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.68
|
4.11
|
112,330
|
|
|
10/25/2019
|
-0.04 / -0.84%
|
4.55
|
4.80
|
4.55
|
4.72
|
4.74
|
4.12
|
14,360
|
|
|
10/24/2019
|
+0.06 / +1.28%
|
4.50
|
4.79
|
4.50
|
4.76
|
4.55
|
4.16
|
10,540
|
|
|
10/23/2019
|
-0.03 / -0.63%
|
4.60
|
4.74
|
4.56
|
4.70
|
4.70
|
4.11
|
15,730
|
|
|
10/22/2019
|
-0.04 / -0.84%
|
4.70
|
4.77
|
4.50
|
4.73
|
4.53
|
4.13
|
91,770
|
|
|
10/21/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.75
|
4.77
|
4.76
|
4.17
|
40,110
|
|
|
10/18/2019
|
-0.35 / -6.84%
|
5.12
|
5.12
|
4.77
|
4.77
|
4.79
|
4.17
|
83,970
|
|
|
10/17/2019
|
+0.32 / +6.67%
|
4.80
|
5.12
|
4.80
|
5.12
|
4.87
|
4.47
|
43,770
|
|
|
10/16/2019
|
-0.09 / -1.84%
|
4.89
|
4.89
|
4.80
|
4.80
|
4.85
|
4.19
|
790
|
|
|
10/15/2019
|
+0.07 / +1.45%
|
4.65
|
4.90
|
4.65
|
4.89
|
4.77
|
4.27
|
270
|
|
|
10/14/2019
|
-0.08 / -1.63%
|
4.95
|
4.95
|
4.70
|
4.82
|
4.71
|
4.21
|
42,450
|
|
|
10/11/2019
|
-0.02 / -0.41%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.72
|
4.28
|
14,820
|
|
|
10/10/2019
|
-0.02 / -0.40%
|
4.73
|
4.93
|
4.73
|
4.92
|
4.83
|
4.30
|
11,000
|
|
|
10/9/2019
|
0.00 / 0.00%
|
4.94
|
4.94
|
4.83
|
4.94
|
4.91
|
4.31
|
4,230
|
|
|
10/8/2019
|
-0.37 / -6.97%
|
5.19
|
5.19
|
4.94
|
4.94
|
4.96
|
4.31
|
19,150
|
|
|
10/7/2019
|
+0.32 / +6.41%
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
4.64
|
10
|
|
|
10/4/2019
|
-0.02 / -0.40%
|
5.05
|
5.05
|
4.89
|
4.99
|
4.97
|
4.36
|
21,530
|
|
|
10/3/2019
|
+0.02 / +0.40%
|
4.90
|
5.04
|
4.90
|
5.01
|
5.00
|
4.38
|
2,200
|
|
|
10/2/2019
|
-0.01 / -0.20%
|
4.85
|
4.99
|
4.85
|
4.99
|
4.86
|
4.36
|
3,500
|
|
|
10/1/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
5.00
|
4.85
|
4.37
|
25,570
|
|
|
9/30/2019
|
0.00 / 0.00%
|
5.24
|
5.24
|
4.95
|
5.00
|
4.98
|
4.37
|
23,070
|
|
|
9/27/2019
|
0.00 / 0.00%
|
4.98
|
5.00
|
4.96
|
5.00
|
4.99
|
4.37
|
8,130
|
|
|
9/26/2019
|
-0.09 / -1.77%
|
5.00
|
5.08
|
4.95
|
5.00
|
5.01
|
4.37
|
23,360
|
|
|