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 (%)
Nov 30, 2018 2.620 2.810 2.600 2.650 104,400 +0.05(+1.92%)
Nov 29, 2018 2.700 2.711 2.600 2.600 64,892 -0.10(-3.70%)
Nov 28, 2018 2.680 2.710 2.650 2.700 53,044 +0.00(+0.00%)
Nov 27, 2018 2.680 2.760 2.650 2.700 40,975 +0.01(+0.37%)
Nov 26, 2018 2.770 2.780 2.687 2.690 41,457 -0.06(-2.18%)
Nov 23, 2018 2.670 2.750 2.610 2.750 20,100 +0.08(+3.00%)
Nov 21, 2018 2.670 2.670 2.670 0 +0.07(+2.69%)
Nov 20, 2018 2.600 2.660 2.557 2.600 59,463 -0.07(-2.62%)
Nov 19, 2018 2.570 2.680 2.570 2.670 25,940 +0.05(+1.91%)
Nov 16, 2018 2.720 2.760 2.500 2.620 204,300 -0.13(-4.73%)
Nov 15, 2018 2.660 2.800 2.660 2.750 45,595 +0.10(+3.77%)
Nov 14, 2018 2.840 2.850 2.650 2.650 142,838 -0.19(-6.69%)
Nov 13, 2018 2.800 2.880 2.760 2.840 103,414 +0.07(+2.53%)
Nov 12, 2018 2.900 2.920 2.770 2.770 77,677 -0.12(-4.15%)
Nov 09, 2018 2.880 2.920 2.800 2.890 38,600 -0.03(-1.03%)
Nov 08, 2018 2.980 2.990 2.890 2.920 42,661 -0.05(-1.68%)
Nov 07, 2018 2.970 2.990 2.930 2.970 31,304 +0.03(+1.02%)
Nov 06, 2018 2.880 2.940 2.880 2.940 22,546 +0.07(+2.44%)
Nov 05, 2018 2.960 2.970 2.870 2.870 17,643 -0.09(-3.04%)
Nov 02, 2018 2.960 3.000 2.930 2.960 19,300 -0.03(-1.00%)
Nov 01, 2018 2.980 3.000 2.965 2.990 55,969 +0.04(+1.36%)
Oct 31, 2018 2.940 3.000 2.920 2.950 29,824 +0.01(+0.34%)
Oct 30, 2018 2.890 2.980 2.890 2.940 46,013 +0.04(+1.38%)
Oct 29, 2018 2.950 2.980 2.850 2.900 42,501 +0.00(+0.00%)
Oct 26, 2018 2.780 2.900 2.770 2.900 27,300 +0.08(+2.84%)
Oct 25, 2018 2.840 3.010 2.720 2.820 85,125 -0.05(-1.74%)
Oct 24, 2018 2.920 2.983 2.774 2.870 50,086 -0.06(-2.05%)
Oct 23, 2018 2.870 2.980 2.870 2.930 25,872 +0.01(+0.34%)
Oct 22, 2018 3.020 3.050 2.920 2.920 42,307 -0.11(-3.63%)
Oct 19, 2018 3.000 3.040 2.980 3.030 38,100 +0.03(+1.00%)
Oct 18, 2018 3.075 3.075 2.920 3.000 29,994 -0.06(-1.96%)
Oct 17, 2018 3.050 3.100 3.020 3.060 8,704 +0.01(+0.32%)
Oct 16, 2018 2.980 3.114 2.980 3.050 48,188 +0.07(+2.35%)
Oct 15, 2018 2.880 3.020 2.764 2.980 56,649 +0.12(+4.20%)
Oct 12, 2018 2.800 2.918 2.795 2.860 36,700 +0.06(+2.14%)
Oct 11, 2018 2.860 2.950 2.780 2.800 46,642 -0.08(-2.78%)
Oct 10, 2018 2.960 2.980 2.750 2.880 56,220 -0.06(-2.04%)
Oct 09, 2018 2.980 3.020 2.940 2.940 33,326 -0.03(-1.01%)
Oct 08, 2018 2.940 3.050 2.920 2.970 49,612 -0.03(-1.00%)
Oct 05, 2018 3.000 3.020 2.930 3.000 53,700 +0.02(+0.67%)
Oct 04, 2018 3.010 3.059 2.960 2.980 20,542 -0.03(-1.00%)
Oct 03, 2018 3.020 3.065 3.000 3.010 34,509 -0.01(-0.33%)
Oct 02, 2018 2.970 3.020 2.950 3.020 28,382 +0.06(+2.03%)
Oct 01, 2018 3.100 3.100 2.910 2.960 72,900 -0.10(-3.27%)
Sep 28, 2018 3.040 3.190 3.000 3.060 90,600 +0.02(+0.66%)
Sep 27, 2018 3.030 3.040 2.964 3.040 18,358 +0.04(+1.33%)
Sep 26, 2018 2.960 3.084 2.960 3.000 21,539 +0.04(+1.35%)
Sep 25, 2018 3.000 3.070 2.960 2.960 36,212 -0.06(-1.99%)
Sep 24, 2018 3.010 3.090 2.960 3.020 58,802 -0.02(-0.66%)
Sep 21, 2018 3.030 3.090 2.965 3.040 26,000 -0.01(-0.33%)
Sep 20, 2018 3.110 3.110 3.020 3.050 65,463 +0.05(+1.67%)
Sep 19, 2018 3.010 3.010 2.890 3.000 108,998 -0.01(-0.33%)
Sep 18, 2018 3.080 3.080 2.990 3.010 19,335 +0.01(+0.33%)
Sep 17, 2018 3.030 3.080 3.000 3.000 55,582 -0.01(-0.33%)
Sep 14, 2018 3.000 3.040 2.990 3.010 31,100 +0.02(+0.67%)
Sep 13, 2018 3.080 3.100 2.950 2.990 72,190 -0.04(-1.32%)
Sep 12, 2018 3.040 3.060 2.960 3.030 52,505 +0.00(+0.00%)
Sep 11, 2018 3.020 3.100 3.000 3.030 56,538 -0.02(-0.66%)
Sep 10, 2018 3.070 3.100 3.030 3.050 58,608 +0.00(+0.00%)
Sep 07, 2018 3.040 3.200 3.030 3.050 74,100 +0.00(+0.00%)
Sep 06, 2018 3.040 3.080 3.010 3.050 25,955 +0.02(+0.66%)
Sep 05, 2018 3.090 3.100 3.000 3.030 20,321 -0.07(-2.26%)
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.