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 (%)
Mar 31, 2014 2.010 2.110 2.010 2.100 58,540 +0.02(+0.96%)
Mar 28, 2014 2.000 2.098 2.000 2.080 47,154 +0.07(+3.48%)
Mar 27, 2014 2.040 2.060 2.000 2.010 32,395 -0.01(-0.50%)
Mar 26, 2014 2.110 2.130 1.970 2.020 87,050 -0.08(-3.81%)
Mar 25, 2014 2.010 2.120 2.000 2.100 58,407 +0.07(+3.45%)
Mar 24, 2014 2.060 2.096 1.980 2.030 190,879 -0.05(-2.40%)
Mar 21, 2014 2.120 2.160 2.080 2.080 80,163 -0.05(-2.35%)
Mar 20, 2014 2.100 2.140 2.080 2.130 31,576 +0.03(+1.43%)
Mar 19, 2014 2.110 2.160 2.100 2.100 58,699 -0.01(-0.47%)
Mar 18, 2014 2.080 2.150 2.080 2.110 73,316 +0.01(+0.48%)
Mar 17, 2014 2.120 2.140 2.090 2.100 12,960 -0.02(-0.94%)
Mar 14, 2014 2.090 2.160 2.070 2.120 70,295 +0.02(+0.95%)
Mar 13, 2014 2.060 2.130 2.060 2.100 55,818 +0.00(+0.00%)
Mar 12, 2014 2.120 2.140 2.050 2.100 109,690 -0.05(-2.33%)
Mar 11, 2014 2.150 2.170 2.130 2.150 79,890 +0.00(+0.00%)
Mar 10, 2014 2.130 2.180 2.130 2.150 65,319 +0.04(+1.90%)
Mar 07, 2014 2.150 2.150 2.100 2.110 64,135 -0.05(-2.31%)
Mar 06, 2014 2.190 2.200 2.141 2.160 82,893 +0.00(+0.00%)
Mar 05, 2014 2.160 2.180 2.100 2.160 68,649 +0.03(+1.41%)
Mar 04, 2014 2.160 2.180 2.120 2.130 73,107 -0.02(-0.93%)
Mar 03, 2014 2.190 2.200 2.080 2.150 49,700 -0.04(-1.83%)
Feb 28, 2014 2.160 2.220 2.150 2.190 119,925 +0.01(+0.46%)
Feb 27, 2014 2.030 2.190 2.030 2.180 183,986 +0.12(+5.83%)
Feb 26, 2014 2.060 2.080 2.057 2.060 32,441 -0.02(-0.96%)
Feb 25, 2014 2.110 2.110 2.030 2.080 69,140 -0.03(-1.42%)
Feb 24, 2014 2.070 2.120 2.070 2.110 79,493 +0.04(+1.93%)
Feb 21, 2014 2.090 2.100 2.070 2.070 38,642 -0.01(-0.48%)
Feb 20, 2014 2.080 2.100 2.030 2.080 67,533 +0.00(+0.00%)
Feb 19, 2014 2.130 2.130 2.031 2.080 50,742 -0.05(-2.35%)
Feb 18, 2014 2.130 2.150 2.100 2.130 103,236 +0.05(+2.40%)
Feb 14, 2014 2.020 2.080 2.080 2.080 112,000 +0.07(+3.48%)
Feb 13, 2014 1.970 2.030 1.970 2.010 41,027 +0.04(+2.03%)
Feb 12, 2014 1.940 2.040 1.940 1.970 191,301 +0.03(+1.55%)
Feb 11, 2014 2.010 2.010 1.940 1.940 34,166 -0.05(-2.51%)
Feb 10, 2014 1.960 2.010 1.920 1.990 98,647 -0.01(-0.50%)
Feb 07, 2014 1.910 2.010 1.910 2.000 88,884 +0.08(+4.17%)
Feb 06, 2014 1.910 2.000 1.900 1.920 115,214 -0.01(-0.52%)
Feb 05, 2014 2.100 2.150 1.880 1.930 276,735 -0.26(-11.87%)
Feb 04, 2014 2.110 2.230 2.080 2.190 149,714 +0.10(+4.78%)
Feb 03, 2014 2.190 2.200 2.070 2.090 190,083 -0.11(-5.00%)
Jan 31, 2014 2.200 2.240 2.160 2.200 95,446 +0.00(+0.00%)
Jan 30, 2014 2.090 2.220 2.040 2.200 272,660 +0.15(+7.32%)
Jan 29, 2014 2.100 2.110 2.050 2.050 117,333 -0.01(-0.49%)
Jan 28, 2014 2.070 2.120 1.950 2.060 314,051 +0.16(+8.49%)
Jan 27, 2014 1.970 1.970 1.740 1.899 148,265 -0.05(-2.63%)
Jan 24, 2014 1.950 2.000 1.900 1.950 48,685 -0.02(-1.02%)
Jan 23, 2014 2.000 2.010 1.940 1.970 75,785 -0.06(-2.96%)
Jan 22, 2014 2.060 2.080 1.980 2.030 72,406 +0.00(+0.00%)
Jan 21, 2014 2.040 2.090 2.000 2.030 122,910 +0.00(+0.00%)
Jan 17, 2014 1.930 2.030 2.030 2.030 492,500 +0.10(+5.18%)
Jan 16, 2014 1.920 1.940 1.900 1.930 49,581 +0.03(+1.58%)
Jan 15, 2014 1.910 1.940 1.850 1.900 74,907 -0.01(-0.52%)
Jan 14, 2014 1.910 1.910 1.870 1.910 35,577 +0.01(+0.53%)
Jan 13, 2014 1.930 1.940 1.880 1.900 60,032 -0.01(-0.52%)
Jan 10, 2014 1.920 1.920 1.880 1.910 32,542 +0.02(+1.06%)
Jan 09, 2014 1.930 1.930 1.850 1.890 63,132 -0.02(-1.05%)
Jan 08, 2014 1.810 1.930 1.750 1.910 170,828 +0.11(+6.11%)
Jan 07, 2014 1.810 1.870 1.750 1.800 97,888 -0.03(-1.64%)
Jan 06, 2014 1.810 1.880 1.810 1.830 45,378 +0.01(+0.55%)
Jan 03, 2014 1.860 1.900 1.820 1.820 73,085 -0.05(-2.67%)
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.