Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberated Syndication Inc (OP: LSYN )

N/A UNCHANGED
Last Price Updated: 2:16 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.685 1.690 1.640 1.650 27,204 -0.02(-1.20%)
Feb 27, 2019 1.690 1.690 1.590 1.670 11,071 +0.00(+0.00%)
Feb 26, 2019 1.730 1.730 1.630 1.670 7,588 +0.02(+1.21%)
Feb 25, 2019 1.600 1.750 1.600 1.650 18,914 -0.02(-1.20%)
Feb 22, 2019 1.625 1.720 1.580 1.670 13,100 +0.07(+4.37%)
Feb 21, 2019 1.580 1.670 1.580 1.600 21,481 -0.07(-4.19%)
Feb 20, 2019 1.610 1.690 1.600 1.670 30,900 +0.05(+3.09%)
Feb 19, 2019 1.610 1.700 1.610 1.620 19,778 -0.08(-4.71%)
Feb 15, 2019 1.630 1.700 1.630 1.700 16,800 +0.03(+1.80%)
Feb 14, 2019 1.630 1.670 1.630 1.670 8,393 +0.02(+1.21%)
Feb 13, 2019 1.510 1.760 1.510 1.650 5,905 -0.08(-4.62%)
Feb 12, 2019 1.730 1.770 1.610 1.730 30,996 +0.00(+0.00%)
Feb 11, 2019 1.730 1.770 1.730 1.730 25,639 +0.00(+0.00%)
Feb 08, 2019 1.780 1.780 1.710 1.730 14,300 -0.05(-2.81%)
Feb 07, 2019 1.620 1.800 1.620 1.780 58,185 +0.12(+7.23%)
Feb 06, 2019 1.610 1.660 1.610 1.660 1,592 +0.00(+0.00%)
Feb 05, 2019 1.640 1.660 1.620 1.660 21,591 +0.00(+0.00%)
Feb 04, 2019 1.630 1.660 1.630 1.660 35,080 +0.05(+3.11%)
Feb 01, 2019 1.625 1.625 1.610 1.610 22,000 -0.02(-1.23%)
Jan 31, 2019 1.610 1.640 1.610 1.630 9,370 +0.02(+1.24%)
Jan 30, 2019 1.610 1.633 1.610 1.610 9,321 -0.01(-0.62%)
Jan 29, 2019 1.630 1.645 1.620 1.620 5,559 -0.03(-1.82%)
Jan 28, 2019 1.670 1.670 1.510 1.650 11,410 -0.02(-1.20%)
Jan 25, 2019 1.612 1.670 1.520 1.670 8,300 +0.06(+3.73%)
Jan 24, 2019 1.640 1.640 1.610 1.610 1,700 -0.04(-2.42%)
Jan 23, 2019 1.680 1.680 1.650 1.650 3,700 -0.05(-2.65%)
Jan 22, 2019 1.690 1.695 1.690 1.695 2,725 -0.00(-0.29%)
Jan 18, 2019 1.650 1.730 1.650 1.700 49,600 +0.05(+3.03%)
Jan 17, 2019 1.500 1.670 1.500 1.650 22,162 +0.10(+6.45%)
Jan 16, 2019 1.440 1.600 1.440 1.550 1,855 +0.00(+0.00%)
Jan 15, 2019 1.530 1.660 1.520 1.550 2,584 -0.05(-3.13%)
Jan 14, 2019 1.600 1.680 1.550 1.600 7,720 -0.04(-2.44%)
Jan 11, 2019 1.590 1.678 1.590 1.640 38,900 +0.09(+5.81%)
Jan 10, 2019 1.420 1.550 1.420 1.550 17,195 +0.15(+10.71%)
Jan 09, 2019 1.150 1.400 1.150 1.400 47,285 +0.27(+23.89%)
Jan 08, 2019 1.340 1.350 1.130 1.130 6,041 -0.22(-16.30%)
Jan 07, 2019 1.330 1.385 1.330 1.350 28,901 +0.00(+0.00%)
Jan 04, 2019 1.320 1.350 1.320 1.350 4,700 +0.05(+3.85%)
Jan 03, 2019 1.340 1.340 1.270 1.300 25,420 +0.04(+3.17%)
Jan 02, 2019 1.340 1.340 1.260 1.260 5,157 +0.01(+0.80%)
Dec 31, 2018 1.350 1.350 1.120 1.250 84,200 -0.07(-5.66%)
Dec 28, 2018 1.260 1.350 1.250 1.325 9,900 +0.02(+1.92%)
Dec 27, 2018 1.320 1.400 1.260 1.300 21,498 -0.02(-1.52%)
Dec 26, 2018 1.270 1.320 1.270 1.320 790 +0.00(+0.00%)
Dec 24, 2018 1.120 1.360 1.120 1.320 2,700 -0.08(-5.71%)
Dec 21, 2018 1.110 1.400 1.110 1.400 17,900 +0.10(+7.69%)
Dec 20, 2018 1.200 1.300 1.200 1.300 13,699 +0.00(+0.00%)
Dec 19, 2018 1.270 1.340 1.270 1.300 11,251 +0.00(+0.00%)
Dec 18, 2018 1.330 1.330 1.120 1.300 12,073 -0.05(-3.70%)
Dec 17, 2018 1.310 1.395 1.250 1.350 30,250 +0.05(+3.85%)
Dec 14, 2018 1.100 1.350 1.050 1.300 23,300 +0.10(+8.33%)
Dec 13, 2018 1.260 1.300 1.200 1.200 36,963 -0.14(-10.45%)
Dec 12, 2018 1.390 1.390 1.280 1.340 9,216 -0.04(-2.90%)
Dec 11, 2018 1.350 1.380 1.285 1.380 6,654 +0.03(+2.22%)
Dec 10, 2018 1.460 1.460 1.320 1.350 25,170 -0.14(-9.40%)
Dec 07, 2018 1.470 1.500 1.410 1.490 1,600 -0.01(-0.67%)
Dec 06, 2018 1.450 1.500 1.450 1.500 7,474 +0.00(+0.00%)
Dec 04, 2018 1.480 1.505 1.480 1.500 10,800 +0.03(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.