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 30, 2018 1.690 1.690 1.600 1.600 5,978 +0.02(+1.27%)
Apr 27, 2018 1.650 1.650 1.580 1.580 3,903 -0.02(-1.25%)
Apr 26, 2018 1.580 1.680 1.580 1.600 2,715 -0.03(-1.84%)
Apr 25, 2018 1.659 1.670 1.600 1.630 4,546 +0.01(+0.62%)
Apr 24, 2018 1.600 1.620 1.580 1.620 20,000 -0.06(-3.57%)
Apr 23, 2018 1.580 1.680 1.560 1.680 26,932 +0.12(+7.69%)
Apr 20, 2018 1.650 1.670 1.560 1.560 54,489 -0.08(-4.88%)
Apr 19, 2018 1.600 1.650 1.570 1.640 47,151 +0.04(+2.50%)
Apr 18, 2018 1.574 1.600 1.570 1.600 17,628 +0.03(+1.91%)
Apr 17, 2018 1.560 1.600 1.540 1.570 27,226 +0.01(+0.64%)
Apr 16, 2018 1.560 1.560 1.500 1.560 38,433 -0.04(-2.50%)
Apr 13, 2018 1.600 1.600 1.520 1.600 18,570 +0.04(+2.56%)
Apr 12, 2018 1.560 1.560 1.560 1.560 6,743 +0.00(+0.00%)
Apr 11, 2018 1.560 1.580 1.540 1.560 19,730 +0.00(+0.00%)
Apr 10, 2018 1.550 1.562 1.520 1.560 49,238 -0.03(-1.89%)
Apr 09, 2018 1.620 1.620 1.540 1.590 17,079 -0.01(-0.63%)
Apr 06, 2018 1.550 1.600 1.540 1.600 6,230 +0.03(+2.07%)
Apr 05, 2018 1.593 1.600 1.520 1.567 34,982 +0.02(+1.13%)
Apr 04, 2018 1.510 1.560 1.460 1.550 14,444 +0.01(+0.65%)
Apr 03, 2018 1.570 1.620 1.500 1.540 17,756 -0.01(-0.65%)
Apr 02, 2018 1.590 1.600 1.530 1.550 15,849 -0.04(-2.52%)
Mar 29, 2018 1.590 1.590 1.590 0 +0.00(+0.00%)
Mar 28, 2018 1.580 1.590 1.530 1.590 12,634 +0.01(+0.63%)
Mar 27, 2018 1.550 1.670 1.450 1.580 108,893 -0.06(-3.66%)
Mar 26, 2018 1.600 1.750 1.570 1.640 35,737 +0.04(+2.50%)
Mar 23, 2018 1.500 1.620 1.500 1.600 39,519 +0.05(+3.23%)
Mar 22, 2018 1.500 1.550 1.500 1.550 39,425 +0.05(+3.33%)
Mar 21, 2018 1.480 1.550 1.480 1.500 22,909 +0.04(+2.74%)
Mar 20, 2018 1.500 1.500 1.460 1.460 2,284 +0.01(+0.69%)
Mar 19, 2018 1.480 1.490 1.450 1.450 4,054 -0.05(-3.33%)
Mar 16, 2018 1.550 1.550 1.400 1.500 23,892 -0.05(-3.23%)
Mar 15, 2018 1.594 1.600 1.550 1.550 17,898 -0.07(-4.32%)
Mar 14, 2018 1.550 1.630 1.550 1.620 46,900 +0.07(+4.52%)
Mar 13, 2018 1.470 1.680 1.470 1.550 72,551 -0.10(-6.06%)
Mar 12, 2018 1.540 1.650 1.470 1.650 36,716 +0.06(+3.77%)
Mar 09, 2018 1.579 1.590 1.520 1.590 2,701 -0.01(-0.63%)
Mar 08, 2018 1.550 1.600 1.550 1.600 30,667 +0.05(+3.23%)
Mar 07, 2018 1.500 1.570 1.500 1.550 14,867 +0.00(+0.00%)
Mar 06, 2018 1.570 1.570 1.550 1.550 10,165 -0.02(-1.27%)
Mar 05, 2018 1.630 1.630 1.550 1.570 23,659 -0.03(-1.88%)
Mar 02, 2018 1.550 1.600 1.510 1.600 27,410 -0.01(-0.62%)
Mar 01, 2018 1.550 1.610 1.470 1.610 69,940 +0.00(+0.00%)
Feb 28, 2018 1.550 1.610 1.550 1.610 59,663 +0.01(+0.47%)
Feb 27, 2018 1.603 1.603 1.603 1.603 304 +0.02(+1.42%)
Feb 26, 2018 1.600 1.609 1.560 1.580 9,465 -0.04(-2.47%)
Feb 23, 2018 1.610 1.620 1.570 1.620 3,731 +0.01(+0.62%)
Feb 22, 2018 1.560 1.620 1.550 1.610 30,176 +0.01(+0.63%)
Feb 21, 2018 1.600 1.600 1.600 1.600 3,698 +0.01(+0.63%)
Feb 20, 2018 1.555 1.590 1.550 1.590 14,275 +0.01(+0.63%)
Feb 16, 2018 1.580 1.580 1.580 0 +0.04(+2.44%)
Feb 15, 2018 1.500 1.550 1.500 1.542 18,982 +0.04(+2.82%)
Feb 14, 2018 1.400 1.544 1.400 1.500 19,080 +0.02(+1.35%)
Feb 13, 2018 1.400 1.512 1.400 1.480 27,066 +0.06(+4.05%)
Feb 12, 2018 1.500 1.500 1.300 1.422 9,847 -0.08(-5.17%)
Feb 09, 2018 1.300 1.550 1.200 1.500 24,704 -0.04(-2.44%)
Feb 08, 2018 1.510 1.580 1.410 1.538 8,547 -0.11(-6.82%)
Feb 07, 2018 1.644 1.650 1.644 1.650 400 +0.05(+3.12%)
Feb 06, 2018 1.530 1.670 1.530 1.600 67,750 +0.10(+6.67%)
Feb 05, 2018 1.550 1.370 1.500 277,463 +0.13(+9.49%)
Feb 02, 2018 1.350 1.406 1.350 1.370 36,100 -0.03(-2.14%)
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.