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, 2018 3.040 3.040 3.040 0 -0.03(-0.98%)
Aug 30, 2018 3.180 3.180 3.020 3.070 215,745 -0.08(-2.54%)
Aug 29, 2018 3.090 3.200 3.090 3.150 57,512 +0.06(+1.94%)
Aug 28, 2018 3.170 3.250 3.090 3.090 148,047 -0.07(-2.22%)
Aug 27, 2018 3.440 3.500 3.110 3.160 262,920 -0.25(-7.33%)
Aug 24, 2018 3.350 3.450 3.320 3.410 170,700 +0.06(+1.79%)
Aug 23, 2018 3.310 3.580 3.270 3.350 909,839 +0.08(+2.45%)
Aug 22, 2018 3.250 3.280 3.230 3.270 131,163 +0.02(+0.62%)
Aug 21, 2018 3.160 3.270 3.120 3.250 246,079 +0.10(+3.17%)
Aug 20, 2018 3.080 3.200 3.080 3.150 322,434 +0.13(+4.30%)
Aug 17, 2018 2.980 3.070 2.960 3.020 269,600 +0.06(+2.03%)
Aug 16, 2018 2.820 2.990 2.820 2.960 130,100 +0.13(+4.59%)
Aug 15, 2018 2.990 2.990 2.580 2.830 91,340 -0.03(-1.05%)
Aug 14, 2018 2.850 2.900 2.780 2.860 126,476 +0.02(+0.88%)
Aug 13, 2018 2.870 2.900 2.800 2.835 45,432 +0.02(+0.89%)
Aug 10, 2018 2.820 2.850 2.800 2.810 63,900 -0.01(-0.35%)
Aug 09, 2018 2.840 2.890 2.770 2.820 115,323 -0.01(-0.35%)
Aug 08, 2018 2.820 2.880 2.740 2.830 140,101 +0.08(+2.91%)
Aug 07, 2018 2.800 2.900 2.750 2.750 83,209 -0.05(-1.79%)
Aug 06, 2018 2.700 2.840 2.700 2.800 34,792 +0.09(+3.32%)
Aug 03, 2018 2.720 2.870 2.650 2.710 80,100 +0.00(+0.00%)
Aug 02, 2018 2.690 2.890 2.650 2.710 106,773 -0.04(-1.28%)
Aug 01, 2018 2.770 2.940 2.701 2.745 100,575 +0.02(+0.55%)
Jul 31, 2018 2.720 2.850 2.720 2.730 218,192 -0.02(-0.73%)
Jul 30, 2018 2.750 2.780 2.640 2.750 42,397 -0.03(-1.08%)
Jul 27, 2018 2.770 2.810 2.710 2.780 10,300 +0.00(+0.00%)
Jul 26, 2018 2.842 2.842 2.700 2.780 65,735 -0.02(-0.71%)
Jul 25, 2018 2.800 2.840 2.760 2.800 43,044 +0.00(+0.00%)
Jul 24, 2018 2.890 2.890 2.740 2.800 41,564 -0.07(-2.44%)
Jul 23, 2018 2.930 2.990 2.850 2.870 74,049 -0.08(-2.71%)
Jul 20, 2018 2.970 3.000 2.900 2.950 63,181 -0.02(-0.67%)
Jul 19, 2018 2.890 3.000 2.890 2.970 129,963 +0.08(+2.77%)
Jul 18, 2018 2.940 2.980 2.830 2.890 111,833 -0.03(-1.11%)
Jul 17, 2018 2.830 2.970 2.820 2.922 136,307 +0.11(+4.00%)
Jul 16, 2018 2.740 2.830 2.720 2.810 53,575 +0.05(+1.81%)
Jul 13, 2018 2.770 2.780 2.725 2.760 58,608 -0.01(-0.36%)
Jul 12, 2018 2.670 2.800 2.520 2.770 88,619 +0.11(+4.14%)
Jul 11, 2018 2.670 2.717 2.570 2.660 256,786 +0.00(+0.00%)
Jul 10, 2018 2.630 2.670 2.630 2.660 157,016 +0.03(+1.14%)
Jul 09, 2018 2.670 2.670 2.630 2.630 59,351 -0.03(-1.13%)
Jul 06, 2018 2.640 2.670 2.640 2.660 48,165 +0.03(+1.14%)
Jul 05, 2018 2.630 2.670 2.627 2.630 51,740 -0.01(-0.38%)
Jul 03, 2018 2.640 2.640 2.640 0 +0.00(+0.00%)
Jul 02, 2018 2.650 2.670 2.580 2.640 34,446 +0.01(+0.38%)
Jun 29, 2018 2.620 2.670 2.510 2.630 69,495 +0.04(+1.54%)
Jun 28, 2018 2.500 2.630 2.460 2.590 91,572 +0.07(+2.78%)
Jun 27, 2018 2.500 2.560 2.500 2.520 18,096 +0.03(+1.20%)
Jun 26, 2018 2.500 2.520 2.451 2.490 33,248 +0.03(+1.09%)
Jun 25, 2018 2.560 2.580 2.446 2.463 114,234 -0.10(-3.79%)
Jun 22, 2018 2.510 2.590 2.510 2.560 52,271 +0.03(+1.19%)
Jun 21, 2018 2.490 2.550 2.470 2.530 173,373 +0.05(+2.02%)
Jun 20, 2018 2.440 2.490 2.300 2.480 556,542 +0.07(+2.90%)
Jun 19, 2018 2.460 2.470 2.380 2.410 127,597 -0.04(-1.63%)
Jun 18, 2018 2.270 2.480 2.270 2.450 129,748 +0.14(+6.06%)
Jun 15, 2018 2.400 2.190 2.310 1,495,212 +0.07(+3.12%)
Jun 14, 2018 2.200 2.250 2.190 2.240 88,321 +0.06(+2.75%)
Jun 13, 2018 2.130 2.260 2.130 2.180 81,710 +0.03(+1.40%)
Jun 12, 2018 2.120 2.207 2.100 2.150 32,083 +0.01(+0.47%)
Jun 11, 2018 2.100 2.200 2.100 2.140 89,138 +0.04(+1.90%)
Jun 08, 2018 2.040 2.184 2.040 2.100 53,331 +0.08(+3.96%)
Jun 07, 2018 1.980 2.050 1.960 2.020 75,166 +0.05(+2.54%)
Jun 06, 2018 1.990 2.100 1.970 1.970 76,432 -0.01(-0.51%)
Jun 05, 2018 1.970 2.040 1.960 1.980 106,286 -0.02(-1.00%)
Jun 04, 2018 2.020 2.070 1.940 2.000 66,780 -0.02(-0.99%)
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.