|
Closing price on 2/5/2020
|
|
| Open |
4.42 |
| High |
4.70 |
| Low |
4.42 |
| Volume |
28,440 |
| Split-adjusted Price |
3.87 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.01 / +0.23%
|
4.42
|
4.70
|
4.42
|
4.43
|
4.47
|
3.87
|
28,440
|
|
|
2/4/2020
|
-0.26 / -5.56%
|
4.69
|
4.69
|
4.42
|
4.42
|
4.50
|
3.86
|
15,550
|
|
|
2/3/2020
|
-0.02 / -0.43%
|
4.50
|
4.70
|
4.39
|
4.68
|
4.50
|
4.09
|
44,860
|
|
|
1/31/2020
|
-0.10 / -2.08%
|
4.98
|
5.00
|
4.70
|
4.70
|
4.89
|
4.11
|
30,270
|
|
|
1/30/2020
|
+0.01 / +0.21%
|
4.85
|
4.87
|
4.68
|
4.80
|
4.80
|
4.19
|
1,230
|
|
|
1/22/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.77
|
4.18
|
590
|
|
|
1/21/2020
|
+0.09 / +1.91%
|
4.60
|
4.80
|
4.60
|
4.79
|
4.72
|
4.18
|
19,910
|
|
|
1/20/2020
|
-0.04 / -0.84%
|
4.74
|
4.80
|
4.70
|
4.70
|
4.77
|
4.11
|
14,060
|
|
|
1/17/2020
|
+0.04 / +0.85%
|
4.76
|
4.76
|
4.72
|
4.74
|
4.75
|
4.14
|
1,580
|
|
|
1/16/2020
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.75
|
4.11
|
40,230
|
|
|
1/15/2020
|
-0.08 / -1.71%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
4.02
|
5,940
|
|
|
1/14/2020
|
+0.02 / +0.43%
|
4.42
|
4.69
|
4.42
|
4.68
|
4.46
|
4.09
|
2,020
|
|
|
1/13/2020
|
-0.03 / -0.64%
|
4.67
|
4.67
|
4.66
|
4.66
|
4.67
|
4.07
|
550
|
|
|
1/10/2020
|
+0.10 / +2.18%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
4.10
|
10
|
|
|
1/9/2020
|
+0.09 / +2.00%
|
4.50
|
4.59
|
4.40
|
4.59
|
4.54
|
4.01
|
7,270
|
|
|
1/8/2020
|
-0.14 / -3.02%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.93
|
1,420
|
|
|
1/7/2020
|
-0.04 / -0.85%
|
4.41
|
4.64
|
4.41
|
4.64
|
4.53
|
4.05
|
1,020
|
|
|
1/6/2020
|
-0.01 / -0.21%
|
4.68
|
4.68
|
4.68
|
4.68
|
4.68
|
4.09
|
900
|
|
|
1/3/2020
|
-0.01 / -0.21%
|
4.59
|
4.69
|
4.59
|
4.69
|
4.64
|
4.10
|
490
|
|
|
1/2/2020
|
+0.03 / +0.64%
|
4.67
|
4.70
|
4.67
|
4.70
|
4.69
|
4.11
|
1,110
|
|
|
12/31/2019
|
-0.01 / -0.21%
|
4.60
|
4.67
|
4.60
|
4.67
|
4.64
|
4.08
|
510
|
|
|
12/30/2019
|
-0.01 / -0.21%
|
4.46
|
4.68
|
4.43
|
4.68
|
4.56
|
4.09
|
5,020
|
|
|
12/27/2019
|
-0.01 / -0.21%
|
4.65
|
4.69
|
4.50
|
4.69
|
4.63
|
4.10
|
1,460
|
|
|
12/26/2019
|
0.00 / 0.00%
|
4.70
|
4.75
|
4.70
|
4.70
|
4.71
|
4.11
|
8,770
|
|
|
12/25/2019
|
+0.15 / +3.30%
|
4.65
|
4.75
|
4.60
|
4.70
|
4.68
|
4.11
|
14,960
|
|
|
12/24/2019
|
-0.10 / -2.15%
|
4.42
|
4.70
|
4.40
|
4.55
|
4.48
|
3.97
|
16,290
|
|
|
12/23/2019
|
+0.07 / +1.53%
|
4.60
|
4.65
|
4.60
|
4.65
|
4.63
|
4.06
|
35,000
|
|
|
12/20/2019
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.58
|
4.58
|
4.59
|
4.00
|
1,100
|
|
|
12/19/2019
|
-0.12 / -2.55%
|
4.51
|
4.58
|
4.40
|
4.58
|
4.44
|
4.00
|
28,830
|
|
|
12/18/2019
|
+0.12 / +2.62%
|
4.57
|
4.70
|
4.32
|
4.70
|
4.33
|
4.11
|
30,740
|
|
|