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

Liberated Syndication Inc (OP: LSYN )

3.750 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 (%)
Apr 14, 2022 3.750 0 +0.00(+0.00%)
Apr 01, 2022 3.750 40 +0.05(+1.35%)
Mar 31, 2022 3.150 3.700 3.150 3.700 10,215 +0.00(+0.00%)
Mar 28, 2022 3.700 0 -0.05(-1.33%)
Mar 23, 2022 3.750 0 +0.00(+0.00%)
Mar 21, 2022 3.750 0 +0.25(+7.14%)
Mar 18, 2022 3.600 3.600 3.500 3.500 27,527 -0.25(-6.67%)
Mar 17, 2022 3.600 3.750 3.600 3.750 4,532 +0.00(+0.00%)
Mar 16, 2022 3.600 3.750 3.600 3.750 11,178 +0.05(+1.35%)
Mar 15, 2022 3.550 3.700 3.150 3.700 30,503 +0.65(+21.31%)
Mar 11, 2022 3.050 0 -0.12(-3.94%)
Mar 10, 2022 3.250 3.250 3.175 3.175 1,444 -0.08(-2.31%)
Mar 09, 2022 3.250 3.250 3.250 3.250 6,643 +0.00(+0.00%)
Mar 07, 2022 3.250 0 +0.00(+0.00%)
Mar 04, 2022 3.250 3.250 3.250 3.250 250 +0.05(+1.56%)
Mar 03, 2022 3.300 3.300 3.000 3.200 4,000 +0.00(+0.00%)
Mar 02, 2022 3.250 3.250 3.200 3.200 12,675 -0.25(-7.25%)
Feb 23, 2022 3.450 1 +0.20(+6.15%)
Feb 22, 2022 3.300 3.390 3.000 3.250 11,658 -0.05(-1.52%)
Feb 18, 2022 3.300 0 +0.06(+1.85%)
Feb 17, 2022 3.240 3.240 3.240 3.240 2,000 -0.21(-6.09%)
Feb 15, 2022 3.450 0 -0.30(-8.00%)
Feb 14, 2022 3.600 3.750 3.600 3.750 11,500 +0.15(+4.17%)
Feb 11, 2022 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Feb 09, 2022 3.600 0 +0.00(+0.00%)
Feb 08, 2022 3.600 3.600 3.600 3.600 320 +0.00(+0.00%)
Feb 07, 2022 3.600 3.600 3.600 3.600 2,331 -0.10(-2.70%)
Feb 04, 2022 3.600 3.700 3.600 3.700 2,755 +0.05(+1.37%)
Feb 02, 2022 3.450 3.650 3.400 3.650 4,563 +0.20(+5.80%)
Feb 01, 2022 3.500 3.600 3.400 3.450 2,320 -0.15(-4.17%)
Jan 31, 2022 3.500 3.600 3.500 3.600 7,677 +0.10(+2.86%)
Jan 28, 2022 3.250 3.500 3.250 3.500 3,350 -0.10(-2.78%)
Jan 25, 2022 3.600 10 +0.20(+5.88%)
Jan 24, 2022 3.400 3.400 3.400 3.400 998 -0.20(-5.56%)
Jan 21, 2022 3.400 3.600 3.400 3.600 2,717 +0.20(+5.88%)
Jan 20, 2022 3.400 3.400 3.400 3.400 260 -0.20(-5.56%)
Jan 19, 2022 3.400 3.500 3.400 3.600 1,651 -0.10(-2.70%)
Jan 18, 2022 3.300 3.700 3.300 3.700 7,546 +0.20(+5.71%)
Jan 14, 2022 3.500 0 -0.55(-13.58%)
Jan 07, 2022 4.050 0 +0.00(+0.00%)
Jan 06, 2022 4.050 4.050 4.050 4.050 6,032 +0.00(+0.00%)
Jan 05, 2022 3.600 4.250 3.600 4.050 78,982 +0.49(+13.76%)
Dec 31, 2021 3.560 3.560 3.560 46 -0.34(-8.72%)
Dec 30, 2021 3.200 3.900 3.200 3.900 7,549 +0.40(+11.43%)
Dec 29, 2021 3.220 3.500 3.220 3.500 5,550 +0.00(+0.00%)
Dec 28, 2021 3.200 3.500 3.200 3.500 600 +0.30(+9.37%)
Dec 27, 2021 3.200 3.200 3.200 3.200 1,401 -0.40(-11.11%)
Dec 22, 2021 3.600 3.600 3.600 0 +0.30(+9.09%)
Dec 21, 2021 3.300 3.300 3.300 3.300 448 -0.40(-10.81%)
Dec 15, 2021 3.700 3.700 3.700 0 +0.05(+1.37%)
Dec 14, 2021 3.800 3.800 3.500 3.650 23,266 +0.05(+1.39%)
Dec 10, 2021 3.600 3.600 3.600 0 -0.10(-2.70%)
Dec 09, 2021 3.300 3.700 3.300 3.700 2,166 +0.00(+0.00%)
Dec 08, 2021 3.300 3.700 3.300 3.700 1,184 -0.10(-2.63%)
Dec 07, 2021 3.250 3.800 3.250 3.800 4,194 +0.00(+0.00%)
Dec 03, 2021 3.800 3.800 3.800 109 +0.05(+1.33%)
Dec 01, 2021 3.750 3.750 3.750 0 +0.25(+7.14%)
Nov 30, 2021 3.500 3.500 3.500 3.500 6,917 -0.25(-6.67%)
Nov 26, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 24, 2021 3.750 3.750 3.750 3.750 5,759 -0.10(-2.60%)
Nov 23, 2021 3.850 3.850 3.850 3.850 170 -0.05(-1.28%)
Nov 22, 2021 3.900 3.900 3.850 3.900 27,050 -0.20(-4.88%)
Nov 19, 2021 4.000 4.100 4.000 4.100 11,178 +0.10(+2.50%)
Nov 18, 2021 3.750 4.000 3.900 4.000 11,300 +0.00(+0.00%)
Nov 17, 2021 3.800 4.000 3.750 4.000 20,000 +0.20(+5.26%)
Nov 16, 2021 3.250 3.800 3.250 3.800 14,591 +0.20(+5.56%)
Nov 12, 2021 3.600 3.600 3.600 0 +0.01(+0.28%)
Nov 11, 2021 3.000 3.590 3.000 3.590 3,300 +0.09(+2.57%)
Nov 10, 2021 3.500 3.500 4,602 +1.48(+73.27%)
Nov 09, 2021 3.590 3.700 2.020 2.020 21,659 -1.58(-43.89%)
Nov 05, 2021 3.600 3.600 3.600 0 +0.05(+1.41%)
Nov 04, 2021 3.550 3.550 3.550 3.550 465 -0.05(-1.39%)
Nov 03, 2021 3.200 3.700 3.200 3.600 23,548 +0.00(+0.00%)
Oct 28, 2021 3.600 3.600 3.600 0 +0.10(+2.86%)
Oct 27, 2021 3.500 3.520 3.400 3.500 29,758 -0.03(-0.85%)
Oct 26, 2021 3.600 3.530 79,704 +0.30(+9.46%)
Oct 25, 2021 3.200 3.225 3.200 3.225 1,150 -0.32(-9.15%)
Oct 22, 2021 3.300 3.600 3.300 3.550 17,759 -0.05(-1.39%)
Oct 21, 2021 3.200 3.600 3.200 3.600 22,568 +0.00(+0.00%)
Oct 19, 2021 3.600 3.600 3.600 30 +0.35(+10.77%)
Oct 18, 2021 3.200 3.250 3.200 3.250 4,590 +0.05(+1.56%)
Oct 15, 2021 3.250 3.250 3.200 3.200 2,767 +0.00(+0.00%)
Oct 14, 2021 3.150 3.200 3.150 3.200 6,800 +0.00(+0.00%)
Oct 13, 2021 3.200 3.200 3.200 3.200 298 -0.05(-1.54%)
Oct 12, 2021 3.250 3.250 3.150 3.250 13,819 +0.15(+4.84%)
Oct 11, 2021 3.100 3.100 2.300 3.100 6,016 +0.05(+1.64%)
Oct 08, 2021 3.050 3.100 2.950 3.050 2,760 -0.05(-1.61%)
Oct 07, 2021 2.900 3.100 2.900 3.100 4,345 +0.10(+3.33%)
Oct 06, 2021 3.185 3.300 3.000 3.000 3,696 -0.30(-9.09%)
Sep 30, 2021 3.300 3.300 3.300 0 -0.30(-8.33%)
Sep 29, 2021 3.600 3.600 3.600 3.600 4,150 +0.20(+5.88%)
Sep 28, 2021 3.400 3.460 3.400 3.400 3,061 +0.00(+0.00%)
Sep 27, 2021 3.400 3.500 3.300 3.400 49,230 +0.00(+0.00%)
Sep 24, 2021 3.440 3.450 3.345 3.400 17,212 -0.20(-5.56%)
Sep 23, 2021 3.400 3.600 3.400 3.600 14,073 +0.01(+0.28%)
Sep 22, 2021 3.490 3.590 3.250 3.590 58,449 +0.17(+4.97%)
Sep 21, 2021 3.300 3.500 3.250 3.420 16,073 +0.12(+3.64%)
Sep 20, 2021 3.200 3.550 3.020 3.300 50,120 +0.02(+0.61%)
Sep 17, 2021 3.290 3.410 2.860 3.280 92,156 -0.11(-3.24%)
Sep 16, 2021 3.520 3.580 3.390 3.390 40,358 -0.16(-4.51%)
Sep 15, 2021 3.500 3.580 3.330 3.550 9,369 +0.05(+1.43%)
Sep 14, 2021 3.600 3.600 3.160 3.500 8,265 -0.10(-2.78%)
Sep 13, 2021 3.650 3.650 3.400 3.600 60,460 -0.05(-1.37%)
Sep 10, 2021 3.630 3.650 3.400 3.650 7,474 +0.02(+0.55%)
Sep 09, 2021 3.610 3.630 3.400 3.630 23,428 +0.10(+2.83%)
Sep 08, 2021 3.500 3.600 3.410 3.530 26,200 +0.03(+0.86%)
Sep 07, 2021 3.500 3.600 3.250 3.500 9,003 -0.16(-4.37%)
Sep 03, 2021 3.660 3.660 3.660 3.660 10,301 +0.00(+0.00%)
Sep 02, 2021 3.500 3.790 3.500 3.660 31,922 +0.09(+2.52%)
Sep 01, 2021 3.700 3.700 3.450 3.570 19,960 -0.08(-2.19%)
Aug 31, 2021 3.540 3.650 3.540 3.650 8,568 +0.19(+5.49%)
Aug 30, 2021 3.300 3.560 3.300 3.460 21,037 +0.16(+4.85%)
Aug 27, 2021 3.070 3.330 3.070 3.300 17,248 +0.18(+5.77%)
Aug 26, 2021 3.150 3.175 2.990 3.120 30,629 -0.01(-0.32%)
Aug 25, 2021 3.200 3.400 2.900 3.130 133,933 -0.20(-6.01%)
Aug 24, 2021 3.550 3.590 3.300 3.330 4,145 -0.07(-2.06%)
Aug 23, 2021 3.390 3.500 3.325 3.400 34,119 +0.08(+2.41%)
Aug 20, 2021 3.140 3.320 2.980 3.320 14,137 +0.13(+4.08%)
Aug 19, 2021 2.950 3.190 2.950 3.190 70,855 +0.14(+4.59%)
Aug 18, 2021 2.990 3.140 2.780 3.050 19,895 +0.05(+1.67%)
Aug 17, 2021 3.225 3.225 3.000 3.000 43,770 -0.15(-4.76%)
Aug 16, 2021 3.300 3.300 3.030 3.150 18,152 -0.30(-8.70%)
Aug 13, 2021 3.350 3.450 3.260 3.450 11,465 +0.16(+4.86%)
Aug 12, 2021 3.480 3.480 3.280 3.290 7,041 -0.16(-4.64%)
Aug 11, 2021 3.450 3.500 3.280 3.450 10,536 +0.00(+0.00%)
Aug 10, 2021 3.550 3.650 3.450 3.450 6,266 -0.20(-5.48%)
Aug 09, 2021 3.800 3.800 3.530 3.650 11,719 -0.16(-4.20%)
Aug 06, 2021 3.570 3.820 3.500 3.810 40,147 +0.18(+4.96%)
Aug 05, 2021 3.500 3.750 3.400 3.630 10,840 -0.02(-0.55%)
Aug 04, 2021 3.750 3.750 3.650 3.650 3,417 -0.08(-2.14%)
Aug 03, 2021 3.650 3.750 3.650 3.730 4,408 +0.00(+0.00%)
Aug 02, 2021 3.690 3.750 3.650 3.730 23,844 +0.06(+1.63%)
Jul 30, 2021 3.400 3.670 3.400 3.670 21,297 +0.00(+0.00%)
Jul 29, 2021 3.300 3.690 3.300 3.670 32,393 +0.37(+11.21%)
Jul 28, 2021 3.400 3.420 3.250 3.300 14,251 +0.00(+0.00%)
Jul 27, 2021 3.470 3.650 3.160 3.300 22,839 -0.17(-4.90%)
Jul 26, 2021 3.420 3.470 3.160 3.470 26,483 +0.02(+0.58%)
Jul 23, 2021 3.370 3.450 3.340 3.450 31,899 +0.11(+3.29%)
Jul 22, 2021 3.400 3.450 3.340 3.340 24,795 -0.04(-1.18%)
Jul 21, 2021 3.550 3.700 3.370 3.380 40,980 -0.12(-3.43%)
Jul 20, 2021 3.500 3.700 3.370 3.500 82,961 -0.12(-3.31%)
Jul 19, 2021 3.900 3.900 3.370 3.620 63,729 -0.13(-3.47%)
Jul 16, 2021 3.750 3.890 3.510 3.750 63,669 +0.00(+0.00%)
Jul 15, 2021 3.820 3.820 3.650 3.750 34,160 -0.12(-3.23%)
Jul 14, 2021 3.820 3.920 3.800 3.875 23,405 +0.06(+1.44%)
Jul 13, 2021 3.920 4.120 3.820 3.820 39,630 -0.18(-4.50%)
Jul 12, 2021 4.000 4.000 3.850 4.000 4,432 +0.07(+1.78%)
Jul 09, 2021 3.950 4.050 3.890 3.930 15,120 -0.07(-1.75%)
Jul 08, 2021 3.990 4.050 3.850 4.000 23,349 -0.05(-1.23%)
Jul 07, 2021 3.800 4.080 3.800 4.050 22,528 +0.05(+1.25%)
Jul 06, 2021 3.900 4.000 3.800 4.000 21,917 +0.00(+0.00%)
Jul 02, 2021 3.900 4.000 3.850 4.000 17,395 +0.10(+2.56%)
Jul 01, 2021 3.950 4.010 3.850 3.900 9,203 +0.00(+0.00%)
Jun 30, 2021 3.900 4.000 3.810 3.900 6,838 +0.00(+0.00%)
Jun 29, 2021 3.860 4.050 3.810 3.900 14,960 +0.09(+2.36%)
Jun 28, 2021 3.900 3.900 3.800 3.810 10,457 -0.19(-4.75%)
Jun 25, 2021 3.800 4.000 3.780 4.000 30,732 +0.20(+5.26%)
Jun 24, 2021 3.775 4.050 3.750 3.800 51,386 -0.15(-3.80%)
Jun 23, 2021 3.900 4.000 3.750 3.950 45,091 -0.05(-1.25%)
Jun 22, 2021 3.810 4.070 3.680 4.000 44,412 +0.00(+0.00%)
Jun 21, 2021 4.000 4.000 3.850 4.000 23,109 +0.00(+0.00%)
Jun 18, 2021 3.900 4.000 3.810 4.000 14,344 +0.19(+4.99%)
Jun 17, 2021 3.810 4.000 3.800 3.810 36,730 -0.04(-1.04%)
Jun 16, 2021 3.910 4.000 3.800 3.850 22,446 -0.06(-1.53%)
Jun 15, 2021 4.100 4.100 3.850 3.910 54,817 -0.19(-4.63%)
Jun 14, 2021 4.000 4.100 3.960 4.100 8,301 +0.09(+2.24%)
Jun 11, 2021 4.250 4.250 3.960 4.010 12,155 -0.24(-5.65%)
Jun 10, 2021 4.130 4.250 4.000 4.250 13,177 +0.04(+1.07%)
Jun 09, 2021 4.420 4.500 4.145 4.205 22,886 -0.20(-4.43%)
Jun 08, 2021 4.035 4.420 4.035 4.400 52,519 +0.45(+11.39%)
Jun 07, 2021 3.910 4.035 3.800 3.950 51,404 +0.00(+0.00%)
Jun 04, 2021 4.030 4.050 3.910 3.950 14,871 -0.12(-2.95%)
Jun 03, 2021 4.050 4.150 4.000 4.070 16,302 +0.05(+1.24%)
Jun 02, 2021 4.000 4.050 3.950 4.020 11,493 +0.02(+0.50%)
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.