|
Closing price on 5/14/2020
|
|
| Open |
4.77 |
| High |
4.80 |
| Low |
4.65 |
| Volume |
21,680 |
| Split-adjusted Price |
4.15 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.02 / -0.42%
|
4.77
|
4.80
|
4.65
|
4.75
|
4.70
|
4.15
|
21,680
|
|
|
5/13/2020
|
+0.27 / +6.00%
|
4.50
|
4.81
|
4.50
|
4.77
|
4.63
|
4.17
|
63,240
|
|
|
5/12/2020
|
-0.09 / -1.96%
|
4.59
|
4.59
|
4.50
|
4.50
|
4.54
|
3.93
|
24,470
|
|
|
5/11/2020
|
+0.07 / +1.55%
|
4.60
|
4.60
|
4.41
|
4.59
|
4.51
|
4.01
|
15,750
|
|
|
5/8/2020
|
-0.02 / -0.44%
|
4.54
|
4.54
|
4.50
|
4.52
|
4.53
|
3.95
|
24,070
|
|
|
5/7/2020
|
-0.03 / -0.66%
|
4.36
|
4.56
|
4.35
|
4.54
|
4.43
|
3.97
|
19,870
|
|
|
5/6/2020
|
0.00 / 0.00%
|
4.50
|
4.57
|
4.50
|
4.57
|
4.56
|
3.99
|
12,490
|
|
|
5/5/2020
|
+0.01 / +0.22%
|
4.56
|
4.57
|
4.31
|
4.57
|
4.38
|
3.99
|
8,000
|
|
|
5/4/2020
|
+0.02 / +0.44%
|
4.54
|
4.56
|
4.50
|
4.56
|
4.54
|
3.98
|
45,400
|
|
|
4/29/2020
|
+0.08 / +1.79%
|
4.40
|
4.56
|
4.40
|
4.54
|
4.45
|
3.97
|
23,350
|
|
|
4/28/2020
|
-0.09 / -1.98%
|
4.55
|
4.55
|
4.24
|
4.46
|
4.27
|
3.90
|
26,710
|
|
|
4/27/2020
|
+0.02 / +0.44%
|
4.60
|
4.60
|
4.55
|
4.55
|
4.56
|
3.97
|
7,670
|
|
|
4/24/2020
|
-0.01 / -0.22%
|
4.36
|
4.55
|
4.35
|
4.53
|
4.48
|
3.96
|
9,380
|
|
|
4/23/2020
|
-0.01 / -0.22%
|
4.65
|
4.65
|
4.50
|
4.54
|
4.55
|
3.97
|
234,860
|
|
|
4/22/2020
|
-0.04 / -0.87%
|
4.31
|
4.59
|
4.28
|
4.55
|
4.47
|
3.97
|
41,370
|
|
|
4/21/2020
|
-0.09 / -1.92%
|
4.68
|
4.71
|
4.36
|
4.59
|
4.41
|
4.01
|
121,280
|
|
|
4/20/2020
|
+0.29 / +6.61%
|
4.50
|
4.68
|
4.39
|
4.68
|
4.54
|
4.09
|
83,770
|
|
|
4/17/2020
|
+0.09 / +2.09%
|
4.30
|
4.40
|
4.20
|
4.39
|
4.33
|
3.83
|
82,040
|
|
|
4/16/2020
|
+0.11 / +2.63%
|
4.20
|
4.30
|
4.01
|
4.30
|
4.13
|
3.76
|
46,980
|
|
|
4/15/2020
|
+0.02 / +0.48%
|
4.14
|
4.21
|
4.10
|
4.19
|
4.13
|
3.66
|
26,370
|
|
|
4/14/2020
|
-0.01 / -0.24%
|
4.12
|
4.17
|
4.05
|
4.17
|
4.08
|
3.64
|
28,200
|
|
|
4/13/2020
|
+0.01 / +0.24%
|
4.18
|
4.21
|
4.01
|
4.18
|
4.15
|
3.65
|
36,130
|
|
|
4/10/2020
|
-0.01 / -0.24%
|
4.10
|
4.18
|
4.00
|
4.17
|
4.07
|
3.64
|
22,350
|
|
|
4/9/2020
|
+0.03 / +0.72%
|
4.15
|
4.19
|
4.10
|
4.18
|
4.14
|
3.65
|
42,240
|
|
|
4/8/2020
|
-0.03 / -0.72%
|
4.18
|
4.18
|
4.00
|
4.15
|
4.09
|
3.62
|
18,320
|
|
|
4/7/2020
|
+0.20 / +5.03%
|
4.10
|
4.19
|
4.00
|
4.18
|
4.08
|
3.65
|
9,320
|
|
|
4/6/2020
|
-0.07 / -1.73%
|
3.94
|
4.18
|
3.94
|
3.98
|
4.05
|
3.48
|
43,000
|
|
|
4/3/2020
|
+0.08 / +2.02%
|
4.10
|
4.10
|
3.95
|
4.05
|
4.00
|
3.54
|
20,730
|
|
|
4/1/2020
|
+0.14 / +3.66%
|
3.83
|
3.99
|
3.81
|
3.97
|
3.94
|
3.47
|
9,890
|
|
|
3/31/2020
|
-0.17 / -4.25%
|
4.09
|
4.09
|
3.83
|
3.83
|
3.93
|
3.35
|
7,130
|
|
|