Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberated Syndication Inc (OP: LSYN )

N/A 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 31, 2018 1.420 1.430 1.270 1.300 19,642 -0.07(-5.11%)
Jan 30, 2018 1.440 1.330 1.370 28,598 -0.06(-4.20%)
Jan 29, 2018 1.470 1.498 1.370 1.430 99,425 -0.04(-2.72%)
Jan 26, 2018 1.450 1.510 1.440 1.470 51,803 +0.07(+5.00%)
Jan 25, 2018 1.400 1.500 1.400 1.400 12,965 -0.02(-1.42%)
Jan 24, 2018 1.440 1.460 1.420 1.420 50,026 -0.01(-0.69%)
Jan 23, 2018 1.380 1.432 1.220 1.430 56,837 +0.20(+16.26%)
Jan 22, 2018 1.480 1.480 1.230 1.230 157,080 -0.22(-15.17%)
Jan 19, 2018 1.500 1.500 1.400 1.450 8,510 -0.05(-3.33%)
Jan 18, 2018 1.500 1.540 1.500 1.500 24,749 +0.00(+0.00%)
Jan 17, 2018 1.550 1.550 1.350 1.500 108,489 -0.07(-4.46%)
Jan 16, 2018 1.530 1.600 1.520 1.570 12,844 +0.04(+2.62%)
Jan 12, 2018 1.530 1.530 1.530 0 +0.03(+1.99%)
Jan 11, 2018 1.690 1.690 1.350 1.500 63,474 -0.15(-9.09%)
Jan 10, 2018 1.750 1.750 1.580 1.650 14,957 -0.14(-7.82%)
Jan 09, 2018 1.790 1.790 1.630 1.790 13,294 +0.07(+4.07%)
Jan 08, 2018 1.759 1.790 1.630 1.720 65,249 -0.03(-1.71%)
Jan 05, 2018 1.820 1.900 1.750 1.750 8,548 -0.06(-3.31%)
Jan 04, 2018 1.750 1.850 1.610 1.810 26,000 +0.06(+3.72%)
Jan 03, 2018 1.620 1.800 1.580 1.745 28,281 +0.12(+7.72%)
Jan 02, 2018 1.640 1.643 1.580 1.620 35,781 +0.04(+2.53%)
Dec 29, 2017 1.580 1.580 1.580 0 +0.01(+0.64%)
Dec 28, 2017 1.570 1.610 1.570 1.570 19,762 -0.02(-1.26%)
Dec 27, 2017 1.590 1.590 1.590 1.590 1,046 +0.02(+1.27%)
Dec 26, 2017 1.552 1.600 1.550 1.570 29,819 +0.02(+1.29%)
Dec 22, 2017 1.580 1.610 1.500 1.550 28,505 -0.02(-1.27%)
Dec 21, 2017 1.570 1.570 1.500 1.570 13,627 +0.00(+0.00%)
Dec 20, 2017 1.500 1.570 1.500 1.570 2,468 +0.07(+4.67%)
Dec 19, 2017 1.505 1.580 1.500 1.500 11,569 -0.02(-1.26%)
Dec 18, 2017 1.500 1.519 1.500 1.519 23,733 -0.00(-0.05%)
Dec 15, 2017 1.550 1.550 1.500 1.520 2,700 +0.02(+1.00%)
Dec 14, 2017 1.500 1.550 1.500 1.505 10,474 +0.00(+0.33%)
Dec 13, 2017 1.500 1.500 1.450 1.500 1,242 -0.01(-0.66%)
Dec 12, 2017 1.500 1.517 1.450 1.510 42,339 +0.01(+0.67%)
Dec 11, 2017 1.500 1.540 1.500 1.500 10,985 -0.03(-1.96%)
Dec 08, 2017 1.502 1.540 1.502 1.530 6,815 +0.03(+1.99%)
Dec 07, 2017 1.504 1.504 1.500 1.500 1,200 -0.05(-3.22%)
Dec 06, 2017 1.530 1.550 1.450 1.550 5,762 +0.08(+5.44%)
Dec 05, 2017 1.510 1.540 1.400 1.470 33,833 -0.07(-4.55%)
Dec 04, 2017 1.530 1.600 1.530 1.540 3,180 -0.06(-3.75%)
Dec 01, 2017 1.510 1.600 1.510 1.600 29,550 +0.03(+1.91%)
Nov 30, 2017 1.550 1.600 1.510 1.570 37,975 -0.04(-2.48%)
Nov 29, 2017 1.620 1.640 1.550 1.610 6,454 -0.07(-4.17%)
Nov 28, 2017 1.650 1.690 1.550 1.680 12,617 +0.03(+1.82%)
Nov 27, 2017 1.650 1.650 1.620 1.650 2,316 +0.00(+0.00%)
Nov 24, 2017 1.620 1.650 1.620 1.650 884 +0.03(+1.85%)
Nov 22, 2017 1.610 1.660 1.610 1.620 815 -0.04(-2.41%)
Nov 21, 2017 1.700 1.700 1.600 1.660 17,525 +0.01(+0.61%)
Nov 20, 2017 1.600 1.700 1.600 1.650 12,474 -0.10(-5.71%)
Nov 17, 2017 1.750 1.770 1.560 1.750 3,394 -0.01(-0.57%)
Nov 16, 2017 1.720 1.760 1.700 1.760 3,050 +0.03(+1.73%)
Nov 15, 2017 1.680 1.730 1.654 1.730 26,892 +0.05(+2.98%)
Nov 14, 2017 1.490 1.730 1.350 1.680 23,494 +0.21(+14.05%)
Nov 13, 2017 1.480 1.480 1.363 1.473 3,399 -0.01(-0.47%)
Nov 10, 2017 1.400 1.480 1.310 1.480 18,506 +0.13(+9.63%)
Nov 09, 2017 1.300 1.400 1.300 1.350 4,109 -0.05(-3.57%)
Nov 08, 2017 1.380 1.400 1.300 1.400 17,120 +0.00(+0.00%)
Nov 07, 2017 1.410 1.410 1.400 1.400 2,160 +0.00(+0.00%)
Nov 06, 2017 1.450 1.450 1.400 1.400 4,927 -0.01(-0.92%)
Nov 03, 2017 1.410 1.420 1.350 1.413 10,721 +0.05(+3.78%)
Nov 02, 2017 1.380 1.400 1.330 1.361 5,691 -0.02(-1.34%)
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.