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, 2020 2.820 2.860 2.800 2.800 17,250 -0.01(-0.36%)
Mar 30, 2020 2.810 2.820 2.800 2.810 5,350 +0.00(+0.00%)
Mar 27, 2020 2.660 2.810 2.660 2.810 21,900 +0.14(+5.24%)
Mar 26, 2020 2.690 2.690 2.652 2.670 7,080 -0.03(-1.11%)
Mar 25, 2020 2.540 2.710 2.540 2.700 25,357 +0.18(+7.14%)
Mar 24, 2020 2.410 2.540 2.410 2.520 13,782 +0.12(+5.00%)
Mar 23, 2020 2.380 2.410 2.370 2.400 21,003 +0.01(+0.42%)
Mar 20, 2020 2.440 2.440 2.370 2.390 12,100 -0.03(-1.24%)
Mar 19, 2020 2.250 2.420 2.201 2.420 25,776 +0.08(+3.42%)
Mar 18, 2020 2.460 2.470 2.150 2.340 77,714 -0.16(-6.40%)
Mar 17, 2020 2.590 2.600 2.200 2.500 95,146 -0.10(-3.85%)
Mar 16, 2020 3.000 3.000 2.530 2.600 27,771 -0.45(-14.75%)
Mar 13, 2020 3.110 3.340 3.000 3.050 24,200 -0.07(-2.10%)
Mar 12, 2020 3.550 3.550 3.100 3.115 24,952 -0.47(-13.22%)
Mar 11, 2020 3.720 3.720 3.590 3.590 5,992 -0.14(-3.75%)
Mar 10, 2020 3.150 3.730 3.150 3.730 37,364 +0.55(+17.39%)
Mar 09, 2020 3.600 3.600 3.030 3.178 30,005 -0.46(-12.61%)
Mar 06, 2020 3.700 3.720 3.610 3.636 8,700 +0.03(+0.72%)
Mar 05, 2020 3.710 3.800 3.610 3.610 5,440 -0.19(-5.00%)
Mar 04, 2020 3.800 3.910 3.710 3.800 8,675 -0.03(-0.78%)
Mar 03, 2020 3.870 3.880 3.770 3.830 10,006 -0.04(-1.03%)
Mar 02, 2020 3.850 3.990 3.770 3.870 18,938 +0.15(+4.03%)
Feb 28, 2020 3.860 3.860 3.710 3.720 19,300 -0.14(-3.63%)
Feb 27, 2020 3.900 3.900 3.820 3.860 13,271 +0.01(+0.26%)
Feb 26, 2020 3.900 3.910 3.830 3.850 13,060 -0.01(-0.36%)
Feb 25, 2020 3.790 4.070 3.790 3.864 106,748 +0.06(+1.68%)
Feb 24, 2020 3.770 3.820 3.560 3.800 15,399 +0.03(+0.79%)
Feb 21, 2020 3.875 3.875 3.770 3.770 4,900 -0.03(-0.79%)
Feb 20, 2020 3.870 3.980 3.760 3.800 18,559 -0.12(-3.06%)
Feb 19, 2020 3.740 3.920 3.740 3.920 38,860 +0.17(+4.53%)
Feb 18, 2020 3.700 3.780 3.655 3.750 27,900 +0.11(+2.88%)
Feb 14, 2020 3.660 3.660 3.450 3.645 10,200 -0.02(-0.41%)
Feb 13, 2020 3.470 3.660 3.460 3.660 50,436 +0.21(+6.09%)
Feb 12, 2020 3.420 3.480 3.390 3.450 12,385 +0.02(+0.58%)
Feb 11, 2020 3.220 3.450 3.220 3.430 26,611 +0.22(+6.85%)
Feb 10, 2020 3.200 3.210 3.200 3.210 13,078 +0.03(+0.94%)
Feb 07, 2020 3.150 3.210 3.150 3.180 1,000 -0.02(-0.63%)
Feb 06, 2020 3.110 3.228 3.090 3.200 35,010 +0.12(+3.90%)
Feb 05, 2020 3.110 3.270 3.080 3.080 31,755 -0.15(-4.64%)
Feb 04, 2020 3.220 3.240 3.220 3.230 25,762 +0.01(+0.31%)
Feb 03, 2020 3.230 3.230 3.220 3.220 3,028 +0.00(+0.00%)
Jan 31, 2020 3.050 3.240 3.050 3.220 27,000 +0.02(+0.63%)
Jan 30, 2020 3.220 3.220 3.200 3.200 1,674 -0.05(-1.54%)
Jan 29, 2020 3.250 3.250 3.190 3.250 8,117 -0.00(-0.15%)
Jan 28, 2020 3.210 3.255 3.190 3.255 8,119 +0.04(+1.40%)
Jan 27, 2020 3.227 3.227 3.210 3.210 417 -0.01(-0.31%)
Jan 24, 2020 3.250 3.280 3.090 3.220 89,900 +0.06(+1.90%)
Jan 23, 2020 3.260 3.310 3.160 3.160 18,417 -0.13(-3.98%)
Jan 22, 2020 3.260 3.310 3.250 3.291 24,292 +0.05(+1.57%)
Jan 21, 2020 3.250 3.262 3.150 3.240 68,543 -0.03(-0.92%)
Jan 17, 2020 3.250 3.270 3.210 3.270 14,200 -0.01(-0.30%)
Jan 16, 2020 3.250 3.280 3.151 3.280 45,480 +0.03(+0.92%)
Jan 15, 2020 3.250 3.260 3.240 3.250 6,044 -0.00(-0.12%)
Jan 14, 2020 3.260 3.270 3.250 3.254 15,293 -0.01(-0.18%)
Jan 13, 2020 3.300 3.300 3.260 3.260 13,526 -0.04(-1.21%)
Jan 10, 2020 3.290 3.300 3.172 3.300 31,600 +0.01(+0.30%)
Jan 09, 2020 3.300 3.310 3.280 3.290 25,070 -0.01(-0.30%)
Jan 08, 2020 3.305 3.305 3.280 3.300 14,966 +0.00(+0.00%)
Jan 07, 2020 3.280 3.310 3.260 3.300 54,538 +0.02(+0.61%)
Jan 06, 2020 3.290 3.300 3.200 3.280 29,350 -0.02(-0.61%)
Jan 03, 2020 3.290 3.300 3.290 3.300 11,200 +0.00(+0.00%)
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.