|
Closing price on 8/11/2020
|
|
| Open |
4.90 |
| High |
4.90 |
| Low |
4.76 |
| Volume |
26,870 |
| Split-adjusted Price |
4.24 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.02 / -0.41%
|
4.90
|
4.90
|
4.76
|
4.85
|
4.80
|
4.24
|
26,870
|
|
|
8/10/2020
|
+0.02 / +0.41%
|
4.90
|
4.90
|
4.71
|
4.87
|
4.76
|
4.25
|
14,710
|
|
|
8/7/2020
|
+0.06 / +1.25%
|
4.90
|
4.90
|
4.75
|
4.85
|
4.78
|
4.24
|
8,780
|
|
|
8/6/2020
|
-0.03 / -0.62%
|
4.87
|
4.88
|
4.75
|
4.79
|
4.76
|
4.18
|
10,710
|
|
|
8/5/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
4.82
|
4.81
|
4.21
|
13,300
|
|
|
8/4/2020
|
-0.02 / -0.41%
|
4.90
|
5.10
|
4.61
|
4.82
|
4.87
|
4.21
|
37,370
|
|
|
8/3/2020
|
+0.14 / +2.98%
|
4.70
|
4.99
|
4.70
|
4.84
|
4.86
|
4.23
|
20,800
|
|
|
7/31/2020
|
+0.12 / +2.62%
|
4.42
|
4.70
|
4.42
|
4.70
|
4.63
|
4.11
|
4,100
|
|
|
7/30/2020
|
+0.01 / +0.22%
|
4.58
|
4.79
|
4.58
|
4.58
|
4.63
|
4.00
|
6,590
|
|
|
7/29/2020
|
-0.33 / -6.73%
|
4.70
|
4.84
|
4.56
|
4.57
|
4.58
|
3.99
|
42,540
|
|
|
7/28/2020
|
+0.15 / +3.16%
|
4.74
|
4.90
|
4.74
|
4.90
|
4.78
|
4.28
|
9,410
|
|
|
7/27/2020
|
-0.09 / -1.86%
|
4.84
|
4.84
|
4.62
|
4.75
|
4.73
|
4.15
|
32,560
|
|
|
7/24/2020
|
-0.05 / -1.02%
|
5.00
|
5.00
|
4.84
|
4.84
|
4.89
|
4.23
|
11,650
|
|
|
7/23/2020
|
-0.21 / -4.12%
|
4.82
|
5.15
|
4.82
|
4.89
|
4.88
|
4.27
|
21,700
|
|
|
7/22/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.05
|
5.10
|
5.14
|
4.45
|
5,220
|
|
|
7/21/2020
|
+0.06 / +1.19%
|
5.15
|
5.15
|
5.04
|
5.10
|
5.11
|
4.45
|
10,160
|
|
|
7/20/2020
|
+0.02 / +0.40%
|
5.05
|
5.10
|
4.97
|
5.04
|
5.01
|
4.40
|
12,770
|
|
|
7/17/2020
|
-0.08 / -1.57%
|
5.01
|
5.11
|
5.00
|
5.02
|
5.01
|
4.38
|
12,770
|
|
|
7/16/2020
|
-0.04 / -0.78%
|
5.14
|
5.14
|
5.04
|
5.10
|
5.09
|
4.45
|
11,390
|
|
|
7/15/2020
|
-0.01 / -0.19%
|
5.00
|
5.15
|
5.00
|
5.14
|
5.05
|
4.49
|
10,290
|
|
|
7/14/2020
|
-0.02 / -0.39%
|
5.00
|
5.18
|
4.90
|
5.15
|
4.97
|
4.50
|
6,640
|
|
|
7/13/2020
|
-0.03 / -0.58%
|
5.30
|
5.30
|
5.05
|
5.17
|
5.12
|
4.52
|
18,160
|
|
|
7/10/2020
|
+0.01 / +0.19%
|
4.87
|
5.24
|
4.87
|
5.20
|
5.05
|
4.54
|
25,960
|
|
|
7/9/2020
|
-0.06 / -1.14%
|
5.06
|
5.25
|
5.01
|
5.19
|
5.16
|
4.53
|
11,050
|
|
|
7/8/2020
|
-0.02 / -0.38%
|
5.28
|
5.28
|
5.06
|
5.25
|
5.22
|
4.59
|
2,650
|
|
|
7/7/2020
|
+0.29 / +5.82%
|
4.99
|
5.32
|
4.99
|
5.27
|
5.23
|
4.60
|
141,810
|
|
|
7/6/2020
|
+0.01 / +0.20%
|
4.95
|
4.99
|
4.83
|
4.98
|
4.94
|
4.35
|
13,810
|
|
|
7/3/2020
|
-0.01 / -0.20%
|
4.90
|
4.98
|
4.86
|
4.97
|
4.89
|
4.34
|
17,800
|
|
|
7/2/2020
|
0.00 / 0.00%
|
5.00
|
5.04
|
4.82
|
4.98
|
4.87
|
4.35
|
21,980
|
|
|
7/1/2020
|
+0.08 / +1.63%
|
4.90
|
5.01
|
4.81
|
4.98
|
4.89
|
4.35
|
59,500
|
|
|