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 (%)
Mar 31, 2021 4.500 5.000 4.500 4.900 67,585 +0.60(+13.95%)
Mar 30, 2021 4.300 4.390 4.300 4.300 6,964 +0.10(+2.38%)
Mar 29, 2021 4.250 4.360 4.200 4.200 3,357 -0.16(-3.67%)
Mar 26, 2021 4.200 4.360 4.200 4.360 3,300 +0.16(+3.81%)
Mar 25, 2021 4.400 4.400 4.070 4.200 10,159 -0.20(-4.55%)
Mar 24, 2021 4.240 4.450 4.190 4.400 2,967 +0.17(+4.02%)
Mar 23, 2021 4.430 4.430 4.230 4.230 4,336 -0.10(-2.31%)
Mar 22, 2021 4.220 4.430 4.220 4.330 3,137 -0.10(-2.26%)
Mar 19, 2021 4.325 4.450 4.250 4.430 1,800 -0.02(-0.45%)
Mar 18, 2021 4.150 4.450 4.130 4.450 19,445 +0.35(+8.54%)
Mar 17, 2021 4.180 4.250 3.970 4.100 8,780 -0.15(-3.53%)
Mar 16, 2021 4.180 4.250 4.130 4.250 17,002 +0.12(+2.91%)
Mar 15, 2021 4.100 4.200 4.060 4.130 15,523 +0.10(+2.48%)
Mar 12, 2021 4.150 4.150 3.930 4.030 10,700 -0.07(-1.71%)
Mar 11, 2021 4.190 4.190 4.090 4.100 9,367 -0.02(-0.49%)
Mar 10, 2021 4.150 4.250 4.120 4.120 2,306 +0.00(+0.00%)
Mar 09, 2021 4.100 4.250 4.100 4.120 30,396 +0.02(+0.49%)
Mar 08, 2021 4.050 4.190 4.000 4.100 22,700 +0.01(+0.24%)
Mar 05, 2021 4.210 4.250 3.660 4.090 134,500 -0.16(-3.76%)
Mar 04, 2021 4.410 4.410 4.240 4.250 40,292 -0.16(-3.63%)
Mar 03, 2021 4.610 4.610 4.340 4.410 31,414 -0.29(-6.17%)
Mar 02, 2021 4.670 4.740 4.490 4.700 3,892 +0.04(+0.86%)
Mar 01, 2021 4.450 4.660 4.450 4.660 9,970 +0.03(+0.65%)
Feb 26, 2021 4.550 4.650 4.450 4.630 9,200 +0.06(+1.31%)
Feb 25, 2021 4.580 4.580 4.400 4.570 11,173 -0.01(-0.22%)
Feb 24, 2021 4.500 4.760 4.500 4.580 9,752 +0.08(+1.78%)
Feb 23, 2021 4.540 4.550 4.500 4.500 6,525 -0.10(-2.17%)
Feb 22, 2021 4.700 4.920 4.550 4.600 28,461 -0.01(-0.22%)
Feb 19, 2021 4.650 4.800 4.610 4.610 14,800 -0.18(-3.76%)
Feb 18, 2021 4.750 4.820 4.610 4.790 9,054 +0.04(+0.84%)
Feb 17, 2021 4.750 4.860 4.650 4.750 15,765 +0.10(+2.15%)
Feb 16, 2021 4.880 5.000 4.640 4.650 21,515 -0.23(-4.71%)
Feb 12, 2021 4.990 4.990 4.680 4.880 8,900 -0.10(-2.01%)
Feb 11, 2021 4.700 5.040 4.500 4.980 31,278 +0.23(+4.84%)
Feb 10, 2021 4.860 4.890 4.680 4.750 5,410 -0.12(-2.46%)
Feb 09, 2021 4.750 4.890 4.500 4.870 40,496 +0.07(+1.46%)
Feb 08, 2021 4.830 4.900 4.500 4.800 10,894 -0.19(-3.81%)
Feb 05, 2021 4.780 5.000 4.750 4.990 12,600 +0.16(+3.31%)
Feb 04, 2021 4.870 5.010 4.830 4.830 12,968 -0.16(-3.21%)
Feb 03, 2021 4.810 5.010 4.810 4.990 13,618 +0.05(+1.01%)
Feb 02, 2021 4.500 5.000 4.500 4.940 37,343 +0.24(+5.11%)
Feb 01, 2021 4.780 4.800 4.210 4.700 19,280 -0.07(-1.47%)
Jan 29, 2021 4.900 4.950 4.690 4.770 15,300 -0.16(-3.15%)
Jan 28, 2021 4.980 5.020 4.800 4.925 7,010 -0.08(-1.50%)
Jan 27, 2021 4.900 5.195 4.250 5.000 67,007 +0.08(+1.63%)
Jan 26, 2021 4.980 5.040 4.900 4.920 20,826 -0.08(-1.60%)
Jan 25, 2021 5.050 5.130 4.950 5.000 45,529 -0.09(-1.77%)
Jan 22, 2021 5.300 5.340 5.000 5.090 42,600 -0.07(-1.36%)
Jan 21, 2021 5.200 5.210 5.030 5.160 17,875 +0.14(+2.79%)
Jan 20, 2021 5.150 5.170 4.860 5.020 15,731 -0.13(-2.52%)
Jan 19, 2021 5.140 5.250 4.750 5.150 22,153 +0.05(+0.98%)
Jan 15, 2021 5.100 5.150 5.100 5.100 37,700 +0.00(+0.00%)
Jan 14, 2021 5.140 5.200 5.000 5.100 13,403 -0.04(-0.87%)
Jan 13, 2021 4.710 5.162 4.500 5.145 33,583 +0.16(+3.31%)
Jan 12, 2021 5.070 5.150 4.750 4.980 16,051 -0.08(-1.62%)
Jan 11, 2021 4.955 5.100 4.560 5.062 38,885 +0.07(+1.44%)
Jan 08, 2021 5.105 5.240 4.850 4.990 27,200 -0.11(-2.16%)
Jan 07, 2021 5.100 5.100 5.000 5.100 11,347 -0.10(-1.92%)
Jan 06, 2021 5.290 5.290 5.010 5.200 13,273 -0.10(-1.89%)
Jan 05, 2021 5.350 5.450 5.100 5.300 26,092 -0.05(-0.93%)
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.