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

Lrad Corp (NQ: LRAD )

N/A UNCHANGED
Last Price Updated: 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, 2011 2.250 2.260 2.190 2.220 29,140 +0.03(+1.37%)
Jan 28, 2011 2.200 2.250 2.130 2.190 40,629 -0.01(-0.45%)
Jan 27, 2011 2.300 2.300 2.120 2.200 58,820 -0.07(-3.08%)
Jan 26, 2011 2.220 2.270 2.200 2.270 64,733 +0.07(+3.18%)
Jan 25, 2011 2.050 2.300 2.039 2.200 111,010 +0.15(+7.32%)
Jan 24, 2011 2.110 2.150 2.050 2.050 70,678 -0.07(-3.30%)
Jan 21, 2011 2.290 2.290 2.120 2.120 66,638 -0.05(-2.30%)
Jan 20, 2011 2.240 2.359 2.170 2.170 64,355 -0.05(-2.25%)
Jan 19, 2011 2.310 2.310 2.200 2.220 134,472 -0.09(-3.90%)
Jan 18, 2011 2.350 2.470 2.260 2.310 125,181 -0.06(-2.74%)
Jan 14, 2011 2.510 2.510 2.350 2.375 117,258 -0.15(-5.75%)
Jan 13, 2011 2.500 2.520 2.460 2.520 29,791 +0.01(+0.40%)
Jan 12, 2011 2.550 2.570 2.410 2.510 116,175 -0.04(-1.57%)
Jan 11, 2011 2.720 2.730 2.450 2.550 196,096 -0.19(-6.93%)
Jan 10, 2011 2.630 2.810 2.590 2.740 105,645 +0.13(+5.10%)
Jan 07, 2011 2.640 2.700 2.500 2.607 47,896 +0.01(+0.27%)
Jan 06, 2011 2.630 2.640 2.510 2.600 74,544 -0.05(-1.89%)
Jan 05, 2011 2.680 2.680 2.610 2.650 25,148 -0.02(-0.75%)
Jan 04, 2011 2.660 2.710 2.620 2.670 77,576 -0.08(-2.91%)
Jan 03, 2011 2.750 2.750 2.570 2.750 47,354 +0.06(+2.23%)
Dec 31, 2010 2.540 2.690 2.540 2.690 50,688 +0.14(+5.49%)
Dec 30, 2010 2.580 2.640 2.530 2.550 32,254 +0.02(+0.79%)
Dec 29, 2010 2.505 2.593 2.500 2.530 37,566 +0.01(+0.40%)
Dec 28, 2010 2.440 2.520 2.400 2.520 48,757 +0.04(+1.61%)
Dec 27, 2010 2.470 2.590 2.400 2.480 40,451 +0.01(+0.40%)
Dec 23, 2010 2.480 2.539 2.360 2.470 69,759 +0.14(+6.00%)
Dec 22, 2010 2.660 2.680 2.260 2.330 251,678 -0.29(-11.06%)
Dec 21, 2010 2.730 2.730 2.610 2.620 58,088 -0.02(-0.76%)
Dec 20, 2010 2.600 2.700 2.510 2.640 84,242 +0.05(+1.93%)
Dec 17, 2010 2.320 2.590 2.320 2.590 106,691 +0.24(+10.21%)
Dec 16, 2010 2.320 2.360 2.310 2.350 32,449 -0.02(-0.84%)
Dec 15, 2010 2.450 2.500 2.330 2.370 60,969 -0.12(-4.82%)
Dec 14, 2010 2.600 2.600 2.430 2.490 67,995 -0.06(-2.35%)
Dec 13, 2010 2.510 2.570 2.470 2.550 121,733 +0.00(+0.00%)
Dec 10, 2010 2.530 2.570 2.530 2.550 62,535 -0.02(-0.78%)
Dec 09, 2010 2.600 2.640 2.530 2.570 30,025 +0.01(+0.39%)
Dec 08, 2010 2.570 2.590 2.500 2.560 56,387 -0.06(-2.29%)
Dec 07, 2010 2.600 2.650 2.510 2.620 95,748 -0.01(-0.38%)
Dec 06, 2010 2.600 2.640 2.550 2.630 110,368 +0.00(+0.00%)
Dec 03, 2010 2.850 2.850 2.510 2.630 305,026 -0.18(-6.41%)
Dec 02, 2010 2.700 2.810 2.650 2.810 285,790 +0.17(+6.44%)
Dec 01, 2010 2.660 2.660 2.580 2.640 77,481 +0.05(+1.93%)
Nov 30, 2010 2.570 2.610 2.550 2.590 50,670 -0.02(-0.77%)
Nov 29, 2010 2.660 2.810 2.610 2.610 78,905 -0.10(-3.69%)
Nov 26, 2010 2.550 3.000 2.540 2.710 88,490 +0.16(+6.27%)
Nov 24, 2010 2.560 2.550 2.550 2.550 78,075 +0.04(+1.59%)
Nov 23, 2010 2.590 2.590 2.420 2.510 76,219 -0.05(-1.99%)
Nov 22, 2010 2.470 2.600 2.430 2.561 193,405 +0.12(+4.96%)
Nov 19, 2010 2.400 2.450 2.370 2.440 97,650 +0.00(+0.00%)
Nov 18, 2010 2.160 2.450 2.160 2.440 233,685 +0.28(+12.96%)
Nov 17, 2010 2.180 2.230 2.100 2.160 46,604 +0.02(+0.98%)
Nov 16, 2010 2.070 2.180 2.050 2.139 96,836 +0.04(+1.86%)
Nov 15, 2010 2.070 2.176 2.070 2.100 64,598 +0.03(+1.45%)
Nov 12, 2010 2.340 2.400 1.950 2.070 382,026 -0.31(-13.03%)
Nov 11, 2010 2.410 2.410 2.250 2.380 291,763 -0.07(-2.86%)
Nov 10, 2010 2.370 2.560 2.370 2.450 182,024 +0.05(+2.08%)
Nov 09, 2010 2.850 3.100 2.350 2.400 830,639 -0.33(-12.09%)
Nov 08, 2010 2.530 2.780 2.521 2.730 265,745 +0.16(+6.23%)
Nov 05, 2010 2.380 2.650 2.270 2.570 161,347 +0.15(+6.20%)
Nov 04, 2010 2.360 2.500 2.270 2.420 120,032 +0.03(+1.26%)
Nov 03, 2010 2.420 2.420 2.310 2.390 133,723 -0.07(-2.84%)
Nov 02, 2010 2.250 2.520 2.240 2.460 1,067,866 +0.21(+9.33%)
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.