|
Closing price on 12/20/2019
|
|
| Open |
4.59 |
| High |
4.59 |
| Low |
4.58 |
| Volume |
1,100 |
| Split-adjusted Price |
4.00 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2019
|
+0.18 / +4.09%
|
4.37
|
4.65
|
4.37
|
4.58
|
4.40
|
4.00
|
11,140
|
|
|
12/16/2019
|
-0.30 / -6.38%
|
4.44
|
4.45
|
4.40
|
4.40
|
4.42
|
3.84
|
17,650
|
|
|
12/13/2019
|
0.00 / 0.00%
|
4.70
|
4.77
|
4.41
|
4.70
|
4.65
|
4.11
|
3,640
|
|
|
12/12/2019
|
+0.06 / +1.29%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.11
|
200
|
|
|
12/11/2019
|
-0.01 / -0.22%
|
4.60
|
4.64
|
4.51
|
4.64
|
4.60
|
4.05
|
6,030
|
|
|
12/10/2019
|
0.00 / 0.00%
|
4.81
|
4.81
|
4.60
|
4.65
|
4.66
|
4.06
|
7,510
|
|
|
12/9/2019
|
+0.04 / +0.87%
|
4.32
|
4.65
|
4.32
|
4.65
|
4.58
|
4.06
|
8,080
|
|
|
12/6/2019
|
+0.05 / +1.10%
|
4.59
|
4.70
|
4.35
|
4.61
|
4.56
|
4.03
|
2,090
|
|
|
12/5/2019
|
-0.03 / -0.65%
|
4.56
|
4.57
|
4.36
|
4.56
|
4.56
|
3.98
|
2,850
|
|
|
12/4/2019
|
0.00 / 0.00%
|
4.55
|
4.59
|
4.55
|
4.59
|
4.57
|
4.01
|
4,510
|
|
|
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
|
|
|