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 (%)
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%)
Jan 04, 2021 5.500 5.500 5.160 5.350 12,782 -0.09(-1.65%)
Dec 31, 2020 5.440 5.440 5.440 60,533 +0.20(+3.82%)
Dec 30, 2020 5.500 5.500 4.825 5.240 60,533 -0.26(-4.73%)
Dec 29, 2020 5.400 5.500 5.230 5.500 19,797 +0.10(+1.85%)
Dec 28, 2020 5.060 5.450 5.060 5.400 62,375 +0.06(+1.12%)
Dec 24, 2020 5.200 5.340 5.000 5.340 12,800 -0.01(-0.19%)
Dec 23, 2020 5.200 5.500 5.120 5.350 27,856 +0.11(+2.10%)
Dec 22, 2020 5.250 5.280 5.120 5.240 97,251 +0.06(+1.16%)
Dec 21, 2020 5.250 5.770 4.990 5.180 91,297 -0.05(-0.96%)
Dec 18, 2020 5.170 5.250 5.110 5.230 54,700 +0.12(+2.35%)
Dec 17, 2020 5.250 5.300 5.050 5.110 20,432 -0.17(-3.22%)
Dec 16, 2020 5.120 5.380 5.120 5.280 41,244 +0.18(+3.53%)
Dec 15, 2020 5.020 5.170 5.000 5.100 95,261 +0.10(+2.00%)
Dec 14, 2020 5.100 5.380 5.000 5.000 129,201 +0.00(+0.00%)
Dec 11, 2020 5.100 5.100 4.800 5.000 32,600 -0.10(-1.96%)
Dec 10, 2020 4.330 5.390 4.300 5.100 215,395 +0.76(+17.51%)
Dec 09, 2020 4.200 4.350 4.150 4.340 35,854 +0.19(+4.58%)
Dec 08, 2020 4.290 4.300 4.150 4.150 46,962 -0.13(-3.04%)
Dec 07, 2020 4.330 4.500 4.200 4.280 84,150 +0.13(+3.13%)
Dec 04, 2020 3.890 4.330 3.840 4.150 175,000 +0.35(+9.21%)
Dec 03, 2020 3.800 3.840 3.750 3.800 45,710 +0.00(+0.00%)
Dec 02, 2020 3.750 3.800 3.690 3.800 284,059 +0.05(+1.33%)
Dec 01, 2020 3.530 3.780 3.530 3.750 46,778 +0.28(+8.07%)
Nov 30, 2020 3.625 3.625 3.470 3.470 22,522 -0.12(-3.28%)
Nov 27, 2020 3.590 3.590 3.500 3.587 7,600 -0.01(-0.35%)
Nov 25, 2020 3.670 3.670 3.470 3.600 44,000 -0.05(-1.37%)
Nov 24, 2020 3.670 3.710 3.530 3.650 33,557 -0.03(-0.82%)
Nov 23, 2020 3.520 3.830 3.520 3.680 14,613 -0.07(-1.87%)
Nov 20, 2020 3.680 3.750 3.650 3.750 15,800 +0.05(+1.35%)
Nov 19, 2020 3.660 3.745 3.510 3.700 14,920 +0.04(+1.09%)
Nov 18, 2020 3.650 3.690 3.570 3.660 1,610 +0.06(+1.67%)
Nov 17, 2020 3.650 3.752 3.555 3.600 44,062 -0.05(-1.37%)
Nov 16, 2020 3.850 3.850 3.500 3.650 58,545 -0.12(-3.18%)
Nov 13, 2020 3.650 3.770 3.650 3.770 20,800 +0.12(+3.29%)
Nov 12, 2020 3.610 3.660 3.580 3.650 19,182 +0.05(+1.39%)
Nov 11, 2020 3.600 3.600 3.590 3.600 6,756 +0.00(+0.00%)
Nov 10, 2020 3.620 3.750 3.570 3.600 23,885 -0.03(-0.83%)
Nov 09, 2020 3.590 3.670 3.530 3.630 22,229 -0.02(-0.55%)
Nov 06, 2020 3.550 3.700 3.500 3.650 12,000 +0.00(+0.00%)
Nov 05, 2020 3.530 3.650 3.530 3.650 2,201 +0.15(+4.29%)
Nov 04, 2020 3.500 3.510 3.480 3.500 15,361 +0.00(+0.00%)
Nov 03, 2020 3.510 3.550 3.500 3.500 4,457 -0.05(-1.41%)
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.