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 29, 2019 2.830 2.860 2.800 2.850 43,000 +0.05(+1.79%)
Mar 28, 2019 2.730 2.820 2.723 2.800 35,059 +0.05(+1.82%)
Mar 27, 2019 2.750 2.753 2.720 2.750 33,625 +0.02(+0.73%)
Mar 26, 2019 2.750 2.750 2.700 2.730 10,778 +0.00(+0.00%)
Mar 25, 2019 2.760 2.760 2.720 2.730 31,266 -0.03(-1.09%)
Mar 22, 2019 2.800 2.800 2.750 2.760 41,100 -0.02(-0.72%)
Mar 21, 2019 2.820 2.840 2.780 2.780 42,362 -0.07(-2.46%)
Mar 20, 2019 2.830 2.850 2.770 2.850 113,032 +0.05(+1.79%)
Mar 19, 2019 2.850 2.850 2.800 2.800 17,720 -0.04(-1.41%)
Mar 18, 2019 2.780 2.850 2.776 2.840 51,891 +0.05(+1.79%)
Mar 15, 2019 2.760 2.790 2.745 2.790 124,300 +0.04(+1.45%)
Mar 14, 2019 2.770 2.790 2.750 2.750 48,751 -0.02(-0.72%)
Mar 13, 2019 2.750 2.800 2.710 2.770 61,194 +0.02(+0.73%)
Mar 12, 2019 2.660 2.775 2.660 2.750 69,192 +0.00(+0.00%)
Mar 11, 2019 2.727 2.805 2.705 2.750 243,931 +0.05(+1.85%)
Mar 08, 2019 2.690 2.750 2.650 2.700 156,900 +0.00(+0.00%)
Mar 07, 2019 2.760 2.760 2.690 2.700 113,187 -0.05(-1.82%)
Mar 06, 2019 2.730 2.830 2.700 2.750 253,191 -0.05(-1.79%)
Mar 05, 2019 2.780 2.845 2.750 2.800 19,162 +0.01(+0.36%)
Mar 04, 2019 2.850 2.870 2.700 2.790 133,143 -0.06(-2.11%)
Mar 01, 2019 2.890 2.890 2.760 2.850 44,000 +0.00(+0.00%)
Feb 28, 2019 2.710 2.850 2.706 2.850 135,339 +0.12(+4.40%)
Feb 27, 2019 2.660 2.740 2.620 2.730 52,283 +0.06(+2.25%)
Feb 26, 2019 2.680 2.775 2.650 2.670 30,648 -0.02(-0.56%)
Feb 25, 2019 2.670 2.750 2.630 2.685 65,983 +0.04(+1.32%)
Feb 22, 2019 2.560 2.700 2.560 2.650 42,300 +0.08(+3.11%)
Feb 21, 2019 2.660 2.700 2.540 2.570 114,168 -0.07(-2.65%)
Feb 20, 2019 2.600 2.750 2.590 2.640 110,094 +0.04(+1.54%)
Feb 19, 2019 2.480 2.670 2.380 2.600 148,857 +0.19(+7.88%)
Feb 15, 2019 2.490 2.500 2.370 2.410 88,500 -0.03(-1.23%)
Feb 14, 2019 2.360 2.530 2.337 2.440 133,362 +0.09(+3.83%)
Feb 13, 2019 2.230 2.425 2.210 2.350 174,941 -0.01(-0.42%)
Feb 12, 2019 2.340 2.360 2.270 2.360 159,683 +0.06(+2.61%)
Feb 11, 2019 2.320 2.360 2.280 2.300 74,994 +0.02(+0.88%)
Feb 08, 2019 2.340 2.400 2.260 2.280 54,800 -0.09(-3.80%)
Feb 07, 2019 2.389 2.400 2.340 2.370 37,284 -0.01(-0.42%)
Feb 06, 2019 2.420 2.430 2.360 2.380 126,752 -0.08(-3.25%)
Feb 05, 2019 2.580 2.640 2.440 2.460 95,968 -0.19(-7.17%)
Feb 04, 2019 2.550 2.650 2.510 2.650 14,531 +0.08(+3.11%)
Feb 01, 2019 2.570 2.600 2.540 2.570 17,600 +0.03(+1.18%)
Jan 31, 2019 2.540 2.580 2.485 2.540 26,427 -0.01(-0.37%)
Jan 30, 2019 2.516 2.550 2.450 2.550 19,044 +0.04(+1.57%)
Jan 29, 2019 2.450 2.520 2.450 2.510 39,320 +0.06(+2.45%)
Jan 28, 2019 2.480 2.500 2.450 2.450 12,093 -0.08(-3.16%)
Jan 25, 2019 2.510 2.560 2.500 2.530 48,200 +0.01(+0.56%)
Jan 24, 2019 2.470 2.550 2.470 2.516 42,952 +0.05(+1.85%)
Jan 23, 2019 2.520 2.538 2.470 2.470 56,077 -0.05(-1.98%)
Jan 22, 2019 2.520 2.587 2.460 2.520 49,046 +0.01(+0.40%)
Jan 18, 2019 2.510 2.560 2.450 2.510 76,700 +0.03(+1.21%)
Jan 17, 2019 2.460 2.500 2.446 2.480 41,267 +0.03(+1.22%)
Jan 16, 2019 2.470 2.500 2.450 2.450 8,431 -0.04(-1.61%)
Jan 15, 2019 2.450 2.500 2.445 2.490 17,871 +0.06(+2.47%)
Jan 14, 2019 2.490 2.500 2.430 2.430 23,668 -0.04(-1.62%)
Jan 11, 2019 2.450 2.500 2.430 2.470 27,300 +0.02(+0.82%)
Jan 10, 2019 2.370 2.500 2.370 2.450 17,104 +0.05(+2.08%)
Jan 09, 2019 2.390 2.578 2.321 2.400 18,297 +0.01(+0.42%)
Jan 08, 2019 2.300 2.430 2.280 2.390 81,668 +0.13(+5.75%)
Jan 07, 2019 2.450 2.587 2.140 2.260 104,796 -0.24(-9.60%)
Jan 04, 2019 2.440 2.600 2.440 2.500 18,000 +0.11(+4.60%)
Jan 03, 2019 2.510 2.530 2.390 2.390 45,830 -0.14(-5.53%)
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.