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, 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%)
Mar 01, 2019 1.600 1.650 1.600 1.650 7,400 +0.00(+0.00%)
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%)
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.