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 (%)
May 31, 2018 1.700 1.798 1.700 1.710 2,128 +0.06(+3.64%)
May 30, 2018 1.837 1.840 1.650 1.650 13,256 -0.17(-9.34%)
May 29, 2018 1.830 1.837 1.820 1.820 724 +0.01(+0.41%)
May 25, 2018 1.812 1.812 1.812 0 -0.02(-0.89%)
May 24, 2018 1.826 1.829 1.820 1.829 14,302 +0.01(+0.62%)
May 23, 2018 1.821 1.821 1.690 1.817 24,135 -0.00(-0.14%)
May 22, 2018 1.750 1.820 1.750 1.820 9,270 +0.02(+1.11%)
May 21, 2018 1.720 1.890 1.650 1.800 15,217 +0.08(+4.65%)
May 18, 2018 1.710 1.750 1.710 1.720 22,450 -0.00(-0.07%)
May 17, 2018 1.770 1.880 1.710 1.721 29,798 -0.03(-1.64%)
May 16, 2018 1.600 1.780 1.590 1.750 90,113 +0.15(+9.37%)
May 15, 2018 1.610 1.640 1.590 1.600 41,243 -0.01(-0.62%)
May 14, 2018 1.600 1.620 1.600 1.610 9,813 -0.01(-0.62%)
May 11, 2018 1.670 1.680 1.610 1.620 7,016 -0.06(-3.57%)
May 10, 2018 1.600 1.700 1.600 1.680 3,680 +0.04(+2.44%)
May 09, 2018 1.690 1.700 1.640 1.640 1,897 -0.05(-2.96%)
May 08, 2018 1.670 1.700 1.590 1.690 34,067 +0.09(+5.62%)
May 07, 2018 1.590 1.600 1.590 1.600 6,225 +0.01(+0.63%)
May 04, 2018 1.620 1.670 1.590 1.590 8,777 -0.06(-3.64%)
May 03, 2018 1.640 1.690 1.640 1.650 1,555 -0.04(-2.37%)
May 02, 2018 1.664 1.690 1.640 1.690 10,970 +0.04(+2.42%)
May 01, 2018 1.643 1.650 1.643 1.650 1,750 +0.05(+3.12%)
Apr 30, 2018 1.690 1.690 1.600 1.600 5,978 +0.02(+1.27%)
Apr 27, 2018 1.650 1.650 1.580 1.580 3,903 -0.02(-1.25%)
Apr 26, 2018 1.580 1.680 1.580 1.600 2,715 -0.03(-1.84%)
Apr 25, 2018 1.659 1.670 1.600 1.630 4,546 +0.01(+0.62%)
Apr 24, 2018 1.600 1.620 1.580 1.620 20,000 -0.06(-3.57%)
Apr 23, 2018 1.580 1.680 1.560 1.680 26,932 +0.12(+7.69%)
Apr 20, 2018 1.650 1.670 1.560 1.560 54,489 -0.08(-4.88%)
Apr 19, 2018 1.600 1.650 1.570 1.640 47,151 +0.04(+2.50%)
Apr 18, 2018 1.574 1.600 1.570 1.600 17,628 +0.03(+1.91%)
Apr 17, 2018 1.560 1.600 1.540 1.570 27,226 +0.01(+0.64%)
Apr 16, 2018 1.560 1.560 1.500 1.560 38,433 -0.04(-2.50%)
Apr 13, 2018 1.600 1.600 1.520 1.600 18,570 +0.04(+2.56%)
Apr 12, 2018 1.560 1.560 1.560 1.560 6,743 +0.00(+0.00%)
Apr 11, 2018 1.560 1.580 1.540 1.560 19,730 +0.00(+0.00%)
Apr 10, 2018 1.550 1.562 1.520 1.560 49,238 -0.03(-1.89%)
Apr 09, 2018 1.620 1.620 1.540 1.590 17,079 -0.01(-0.63%)
Apr 06, 2018 1.550 1.600 1.540 1.600 6,230 +0.03(+2.07%)
Apr 05, 2018 1.593 1.600 1.520 1.567 34,982 +0.02(+1.13%)
Apr 04, 2018 1.510 1.560 1.460 1.550 14,444 +0.01(+0.65%)
Apr 03, 2018 1.570 1.620 1.500 1.540 17,756 -0.01(-0.65%)
Apr 02, 2018 1.590 1.600 1.530 1.550 15,849 -0.04(-2.52%)
Mar 29, 2018 1.590 1.590 1.590 0 +0.00(+0.00%)
Mar 28, 2018 1.580 1.590 1.530 1.590 12,634 +0.01(+0.63%)
Mar 27, 2018 1.550 1.670 1.450 1.580 108,893 -0.06(-3.66%)
Mar 26, 2018 1.600 1.750 1.570 1.640 35,737 +0.04(+2.50%)
Mar 23, 2018 1.500 1.620 1.500 1.600 39,519 +0.05(+3.23%)
Mar 22, 2018 1.500 1.550 1.500 1.550 39,425 +0.05(+3.33%)
Mar 21, 2018 1.480 1.550 1.480 1.500 22,909 +0.04(+2.74%)
Mar 20, 2018 1.500 1.500 1.460 1.460 2,284 +0.01(+0.69%)
Mar 19, 2018 1.480 1.490 1.450 1.450 4,054 -0.05(-3.33%)
Mar 16, 2018 1.550 1.550 1.400 1.500 23,892 -0.05(-3.23%)
Mar 15, 2018 1.594 1.600 1.550 1.550 17,898 -0.07(-4.32%)
Mar 14, 2018 1.550 1.630 1.550 1.620 46,900 +0.07(+4.52%)
Mar 13, 2018 1.470 1.680 1.470 1.550 72,551 -0.10(-6.06%)
Mar 12, 2018 1.540 1.650 1.470 1.650 36,716 +0.06(+3.77%)
Mar 09, 2018 1.579 1.590 1.520 1.590 2,701 -0.01(-0.63%)
Mar 08, 2018 1.550 1.600 1.550 1.600 30,667 +0.05(+3.23%)
Mar 07, 2018 1.500 1.570 1.500 1.550 14,867 +0.00(+0.00%)
Mar 06, 2018 1.570 1.570 1.550 1.550 10,165 -0.02(-1.27%)
Mar 05, 2018 1.630 1.630 1.550 1.570 23,659 -0.03(-1.88%)
Mar 02, 2018 1.550 1.600 1.510 1.600 27,410 -0.01(-0.62%)
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.