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 (%)
May 31, 2019 2.770 2.950 2.700 2.700 17,400 +0.00(+0.00%)
May 30, 2019 2.700 2.790 2.610 2.700 4,611 +0.04(+1.60%)
May 29, 2019 2.550 2.658 2.530 2.658 11,300 +0.12(+4.73%)
May 28, 2019 2.450 2.550 2.450 2.538 3,248 -0.01(-0.49%)
May 24, 2019 2.450 2.550 2.450 2.550 15,200 +0.00(+0.00%)
May 23, 2019 2.550 2.550 2.500 2.550 11,196 +0.00(+0.00%)
May 22, 2019 2.450 2.550 2.440 2.550 45,655 +0.11(+4.62%)
May 21, 2019 2.550 2.550 2.400 2.438 24,043 -0.11(-4.41%)
May 20, 2019 2.550 2.550 2.550 2.550 5,765 +0.05(+2.00%)
May 17, 2019 2.450 2.550 2.450 2.500 24,700 +0.01(+0.40%)
May 16, 2019 2.350 2.490 2.300 2.490 9,585 +0.04(+1.63%)
May 15, 2019 2.310 2.450 2.300 2.450 3,122 +0.00(+0.00%)
May 14, 2019 2.300 2.450 2.300 2.450 6,546 +0.05(+2.08%)
May 13, 2019 2.550 2.550 2.300 2.400 29,843 -0.05(-2.04%)
May 10, 2019 2.330 2.490 2.300 2.450 4,200 -0.04(-1.61%)
May 09, 2019 2.550 2.550 2.400 2.490 7,019 -0.03(-1.19%)
May 08, 2019 2.370 2.520 2.370 2.520 666 +0.03(+1.20%)
May 07, 2019 2.465 2.550 2.340 2.490 15,942 +0.13(+5.51%)
May 06, 2019 2.320 2.380 2.320 2.360 4,494 +0.04(+1.72%)
May 03, 2019 2.500 2.550 2.320 2.320 11,700 -0.18(-7.20%)
May 02, 2019 2.300 2.500 2.300 2.500 6,680 +0.09(+3.61%)
May 01, 2019 2.460 2.550 2.170 2.413 28,940 +0.01(+0.54%)
Apr 30, 2019 2.440 2.550 2.300 2.400 51,669 +0.12(+5.26%)
Apr 29, 2019 2.250 2.440 2.250 2.280 38,590 +0.03(+1.29%)
Apr 26, 2019 2.340 2.340 2.250 2.251 5,700 -0.10(-4.21%)
Apr 25, 2019 2.300 2.350 2.254 2.350 4,449 +0.05(+2.17%)
Apr 24, 2019 2.280 2.300 2.190 2.300 4,505 +0.12(+5.50%)
Apr 23, 2019 2.450 2.450 2.180 2.180 4,947 -0.12(-5.22%)
Apr 22, 2019 2.240 2.450 2.240 2.300 7,422 +0.10(+4.55%)
Apr 18, 2019 2.450 2.450 2.200 2.200 8,200 -0.12(-5.17%)
Apr 17, 2019 2.260 2.450 2.260 2.320 5,171 -0.08(-3.33%)
Apr 16, 2019 2.100 2.500 2.100 2.400 6,538 +0.10(+4.35%)
Apr 15, 2019 2.400 2.500 2.090 2.300 37,034 +0.20(+9.52%)
Apr 12, 2019 2.050 2.170 1.910 2.100 44,200 +0.06(+2.94%)
Apr 11, 2019 1.990 2.050 1.950 2.040 13,027 +0.04(+2.00%)
Apr 10, 2019 1.910 2.070 1.910 2.000 12,463 -0.09(-4.31%)
Apr 09, 2019 1.850 2.100 1.850 2.090 30,269 +0.24(+12.97%)
Apr 08, 2019 1.840 1.850 1.710 1.850 16,330 +0.03(+1.65%)
Apr 05, 2019 1.680 1.820 1.680 1.820 18,800 +0.16(+9.64%)
Apr 04, 2019 1.780 1.840 1.660 1.660 35,721 -0.11(-6.21%)
Apr 03, 2019 1.725 1.795 1.725 1.770 8,911 -0.03(-1.67%)
Apr 02, 2019 1.750 1.800 1.730 1.800 3,737 +0.07(+4.05%)
Apr 01, 2019 1.750 1.800 1.730 1.730 12,980 -0.06(-3.35%)
Mar 29, 2019 1.700 1.790 1.688 1.790 11,400 +0.01(+0.56%)
Mar 28, 2019 1.725 1.800 1.725 1.780 6,081 -0.06(-3.26%)
Mar 27, 2019 1.720 1.840 1.720 1.840 8,907 +0.04(+2.22%)
Mar 26, 2019 1.750 1.800 1.710 1.800 19,046 +0.00(+0.00%)
Mar 25, 2019 1.720 1.850 1.600 1.800 26,135 +0.08(+4.65%)
Mar 22, 2019 1.720 1.720 1.690 1.720 6,300 -0.03(-1.71%)
Mar 21, 2019 1.670 1.750 1.640 1.750 14,440 +0.04(+2.34%)
Mar 20, 2019 1.570 1.710 1.450 1.710 48,614 +0.11(+6.87%)
Mar 19, 2019 1.670 1.675 1.590 1.600 102,139 -0.15(-8.57%)
Mar 18, 2019 1.760 1.778 1.640 1.750 106,639 -0.01(-0.57%)
Mar 15, 2019 1.720 1.780 1.660 1.760 129,200 +0.06(+3.53%)
Mar 14, 2019 1.670 1.720 1.660 1.700 22,299 +0.03(+1.80%)
Mar 13, 2019 1.670 1.670 1.670 1.670 329 -0.02(-1.04%)
Mar 12, 2019 1.610 1.688 1.610 1.688 23,048 +0.04(+2.27%)
Mar 11, 2019 1.650 1.650 1.610 1.650 62,300 +0.04(+2.48%)
Mar 08, 2019 1.630 1.630 1.610 1.610 36,200 +0.00(+0.00%)
Mar 07, 2019 1.710 1.710 1.610 1.610 14,053 -0.09(-5.15%)
Mar 06, 2019 1.610 1.720 1.610 1.698 26,284 +0.08(+4.78%)
Mar 05, 2019 1.610 1.680 1.610 1.620 23,394 +0.00(+0.00%)
Mar 04, 2019 1.625 1.650 1.610 1.620 62,231 -0.03(-1.82%)
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.