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, 2020 2.880 2.880 2.800 2.850 41,139 -0.04(-1.38%)
Apr 29, 2020 2.760 2.920 2.750 2.890 78,356 +0.13(+4.71%)
Apr 28, 2020 2.760 2.760 2.740 2.760 22,563 +0.00(+0.00%)
Apr 27, 2020 2.720 2.760 2.700 2.760 40,042 +0.01(+0.36%)
Apr 24, 2020 2.750 2.770 2.720 2.750 4,500 -0.04(-1.43%)
Apr 23, 2020 3.050 3.050 2.710 2.790 3,474 -0.11(-3.79%)
Apr 22, 2020 2.950 3.000 2.860 2.900 1,388 +0.00(+0.00%)
Apr 21, 2020 3.000 3.000 2.720 2.900 1,995 -0.10(-3.33%)
Apr 20, 2020 3.100 3.100 2.960 3.000 2,444 -0.05(-1.64%)
Apr 17, 2020 3.000 3.100 2.928 3.050 13,800 +0.05(+1.67%)
Apr 16, 2020 3.000 3.000 3.000 3.000 4,756 +0.05(+1.69%)
Apr 15, 2020 3.000 3.000 2.895 2.950 8,173 -0.05(-1.67%)
Apr 14, 2020 3.000 3.010 2.910 3.000 5,701 +0.00(+0.00%)
Apr 13, 2020 2.900 3.000 2.710 3.000 19,843 +0.10(+3.45%)
Apr 09, 2020 2.710 2.990 2.700 2.900 18,200 +0.00(+0.00%)
Apr 08, 2020 2.600 2.950 2.578 2.900 12,217 +0.30(+11.54%)
Apr 07, 2020 2.600 2.625 2.550 2.600 6,789 +0.00(+0.00%)
Apr 06, 2020 2.450 2.660 2.450 2.600 16,661 +0.00(+0.00%)
Apr 03, 2020 2.462 2.610 2.410 2.600 34,400 +0.05(+1.96%)
Apr 02, 2020 2.650 2.650 2.420 2.550 41,035 -0.10(-3.77%)
Apr 01, 2020 2.800 2.800 2.600 2.650 7,229 -0.15(-5.36%)
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%)
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.