|
Closing price on 12/3/2019
|
|
| Open |
4.50 |
| High |
4.59 |
| Low |
4.30 |
| Volume |
16,180 |
| Split-adjusted Price |
4.01 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
+0.15 / +3.38%
|
4.50
|
4.59
|
4.30
|
4.59
|
4.51
|
4.01
|
16,180
|
|
|
12/2/2019
|
-0.04 / -0.89%
|
4.38
|
4.44
|
4.38
|
4.44
|
4.41
|
3.88
|
540
|
|
|
11/29/2019
|
+0.21 / +4.92%
|
4.26
|
4.48
|
4.25
|
4.48
|
4.30
|
3.91
|
23,500
|
|
|
11/28/2019
|
-0.03 / -0.70%
|
4.30
|
4.32
|
4.27
|
4.27
|
4.29
|
3.73
|
5,410
|
|
|
11/27/2019
|
+0.04 / +0.94%
|
4.40
|
4.40
|
4.28
|
4.30
|
4.28
|
3.76
|
8,410
|
|
|
11/26/2019
|
-0.04 / -0.93%
|
4.30
|
4.48
|
4.26
|
4.26
|
4.31
|
3.72
|
39,650
|
|
|
11/25/2019
|
-0.18 / -4.02%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.35
|
3.76
|
5,420
|
|
|
11/22/2019
|
0.00 / 0.00%
|
4.30
|
4.48
|
4.30
|
4.48
|
4.39
|
3.91
|
890
|
|
|
11/21/2019
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.48
|
4.48
|
4.48
|
3.91
|
0
|
|
|
11/20/2019
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.48
|
4.48
|
4.48
|
3.91
|
10,430
|
|
|
11/19/2019
|
+0.04 / +0.90%
|
4.44
|
4.48
|
4.40
|
4.48
|
4.46
|
3.91
|
13,230
|
|
|
11/18/2019
|
-0.08 / -1.77%
|
4.50
|
4.50
|
4.27
|
4.44
|
4.34
|
3.88
|
26,710
|
|
|
11/15/2019
|
+0.12 / +2.73%
|
4.50
|
4.52
|
4.41
|
4.52
|
4.49
|
3.95
|
3,020
|
|
|
11/14/2019
|
-0.10 / -2.22%
|
4.50
|
4.51
|
4.40
|
4.40
|
4.46
|
3.84
|
2,020
|
|
|
11/13/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.93
|
0
|
|
|
11/12/2019
|
+0.25 / +5.88%
|
4.25
|
4.51
|
4.25
|
4.50
|
4.34
|
3.93
|
11,980
|
|
|
11/11/2019
|
-0.05 / -1.16%
|
4.30
|
4.35
|
4.20
|
4.25
|
4.28
|
3.71
|
1,730
|
|
|
11/8/2019
|
-0.19 / -4.23%
|
4.35
|
4.50
|
4.30
|
4.30
|
4.31
|
3.76
|
333,020
|
|
|
11/7/2019
|
+0.02 / +0.45%
|
4.50
|
4.50
|
4.49
|
4.49
|
4.49
|
3.92
|
21,380
|
|
|
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
|
|
|