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 (%)
Aug 31, 2015 1.870 1.870 1.820 1.870 74,089 +0.00(+0.00%)
Aug 28, 2015 1.840 1.930 1.840 1.870 46,011 +0.04(+2.19%)
Aug 27, 2015 1.830 1.900 1.820 1.830 67,406 +0.04(+2.23%)
Aug 26, 2015 1.800 1.802 1.762 1.790 94,410 +0.01(+0.56%)
Aug 25, 2015 1.810 1.810 1.760 1.780 73,375 +0.00(+0.00%)
Aug 24, 2015 1.700 1.810 1.666 1.780 49,368 -0.03(-1.66%)
Aug 21, 2015 1.820 1.830 1.760 1.810 73,667 +0.01(+0.56%)
Aug 20, 2015 1.800 1.840 1.770 1.800 65,225 +0.02(+1.12%)
Aug 19, 2015 1.770 1.830 1.666 1.780 42,996 +0.01(+0.56%)
Aug 18, 2015 1.720 1.810 1.720 1.770 64,464 +0.05(+2.91%)
Aug 17, 2015 1.680 1.750 1.680 1.720 38,087 +0.00(+0.00%)
Aug 14, 2015 1.710 1.750 1.640 1.720 20,016 -0.02(-1.15%)
Aug 13, 2015 1.760 1.760 1.701 1.740 30,931 +0.02(+1.16%)
Aug 12, 2015 1.600 1.750 1.540 1.720 55,145 +0.15(+9.55%)
Aug 11, 2015 1.500 1.630 1.500 1.570 27,042 +0.01(+0.64%)
Aug 10, 2015 1.450 1.690 1.450 1.560 133,241 +0.14(+9.86%)
Aug 07, 2015 1.560 1.810 1.370 1.420 328,659 -0.33(-18.86%)
Aug 06, 2015 1.750 1.790 1.630 1.750 57,122 +0.04(+2.34%)
Aug 05, 2015 1.640 1.750 1.620 1.710 49,430 +0.09(+5.56%)
Aug 04, 2015 1.690 1.760 1.600 1.620 26,651 +0.01(+0.62%)
Aug 03, 2015 1.718 1.720 1.590 1.610 14,612 -0.10(-5.85%)
Jul 31, 2015 1.770 1.810 1.680 1.710 65,246 -0.04(-2.29%)
Jul 30, 2015 1.750 1.790 1.720 1.750 21,377 +0.03(+1.74%)
Jul 29, 2015 1.690 1.770 1.650 1.720 69,134 +0.03(+1.78%)
Jul 28, 2015 1.792 1.840 1.660 1.690 40,362 -0.03(-1.69%)
Jul 27, 2015 1.680 1.840 1.500 1.719 194,119 +0.04(+2.32%)
Jul 24, 2015 1.800 1.800 1.670 1.680 91,417 -0.11(-6.15%)
Jul 23, 2015 1.860 1.860 1.760 1.790 26,920 -0.03(-1.65%)
Jul 22, 2015 1.890 1.890 1.820 1.820 45,254 -0.04(-2.15%)
Jul 21, 2015 1.910 1.940 1.810 1.860 101,171 -0.05(-2.62%)
Jul 20, 2015 2.000 2.000 1.910 1.910 38,524 -0.10(-4.98%)
Jul 17, 2015 1.970 2.010 1.950 2.010 29,837 +0.04(+2.03%)
Jul 16, 2015 2.040 2.040 1.950 1.970 40,086 -0.05(-2.48%)
Jul 15, 2015 2.070 2.090 2.020 2.020 17,466 -0.01(-0.49%)
Jul 14, 2015 2.010 2.090 2.010 2.030 28,546 +0.00(+0.00%)
Jul 13, 2015 1.970 2.090 1.970 2.030 16,547 +0.07(+3.57%)
Jul 10, 2015 1.940 1.980 1.920 1.960 21,482 +0.03(+1.55%)
Jul 09, 2015 1.950 1.970 1.920 1.930 20,153 -0.02(-1.03%)
Jul 08, 2015 2.000 2.001 1.950 1.950 90,833 -0.04(-2.01%)
Jul 07, 2015 2.010 2.023 1.990 1.990 60,529 -0.04(-1.97%)
Jul 06, 2015 2.060 2.080 2.020 2.030 32,431 -0.02(-0.98%)
Jul 02, 2015 2.090 2.050 2.050 2.050 117,000 -0.04(-1.91%)
Jul 01, 2015 2.000 2.090 1.990 2.090 55,516 +0.10(+5.03%)
Jun 30, 2015 2.100 2.120 1.970 1.990 141,370 -0.13(-6.13%)
Jun 29, 2015 2.140 2.170 2.070 2.120 54,899 -0.07(-3.20%)
Jun 26, 2015 2.110 2.190 2.080 2.190 43,634 +0.07(+3.30%)
Jun 25, 2015 2.135 2.170 2.110 2.120 46,484 -0.01(-0.47%)
Jun 24, 2015 2.140 2.140 2.100 2.130 32,422 -0.01(-0.47%)
Jun 23, 2015 2.100 2.171 2.100 2.140 64,938 +0.02(+0.94%)
Jun 22, 2015 2.060 2.200 2.060 2.120 80,854 +0.00(+0.00%)
Jun 19, 2015 2.060 2.120 2.060 2.120 116,168 +0.00(+0.00%)
Jun 18, 2015 2.150 2.190 2.070 2.120 116,048 -0.02(-1.17%)
Jun 17, 2015 2.210 2.210 2.150 2.145 89,942 -0.10(-4.24%)
Jun 16, 2015 2.220 2.247 2.200 2.240 11,979 +0.02(+0.90%)
Jun 15, 2015 2.200 2.250 2.140 2.220 63,464 +0.02(+0.91%)
Jun 12, 2015 2.223 2.250 2.200 2.200 51,895 -0.01(-0.45%)
Jun 11, 2015 2.310 2.320 2.210 2.210 65,560 -0.10(-4.33%)
Jun 10, 2015 2.350 2.380 2.300 2.310 77,907 -0.04(-1.70%)
Jun 09, 2015 2.365 2.400 2.330 2.350 12,919 -0.03(-1.26%)
Jun 08, 2015 2.350 2.400 2.310 2.380 26,622 +0.05(+2.15%)
Jun 05, 2015 2.360 2.360 2.320 2.330 45,053 -0.04(-1.69%)
Jun 04, 2015 2.450 2.450 2.310 2.370 34,931 -0.08(-3.19%)
Jun 03, 2015 2.440 2.460 2.420 2.448 142,928 +0.04(+1.58%)
Jun 02, 2015 2.400 2.415 2.378 2.410 36,892 +0.01(+0.42%)
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.