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 (%)
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%)
Jan 02, 2014 1.860 1.900 1.850 1.870 52,668 -0.01(-0.53%)
Dec 31, 2013 1.860 1.880 1.880 1.880 134,800 +0.00(+0.00%)
Dec 30, 2013 1.900 1.950 1.850 1.880 75,798 -0.04(-2.08%)
Dec 27, 2013 1.920 1.931 1.880 1.920 63,402 -0.01(-0.52%)
Dec 26, 2013 1.950 1.950 1.910 1.930 46,183 +0.00(+0.00%)
Dec 24, 2013 1.880 1.940 1.880 1.930 22,618 +0.03(+1.58%)
Dec 23, 2013 1.910 1.950 1.900 1.900 54,874 -0.06(-3.06%)
Dec 20, 2013 1.980 1.980 1.900 1.960 116,713 +0.01(+0.51%)
Dec 19, 2013 1.870 1.980 1.870 1.950 102,488 +0.06(+3.17%)
Dec 18, 2013 1.860 1.940 1.860 1.890 53,570 -0.05(-2.58%)
Dec 17, 2013 1.900 1.940 1.870 1.940 201,355 +0.07(+3.74%)
Dec 16, 2013 1.880 1.890 1.810 1.870 105,726 -0.02(-1.06%)
Dec 13, 2013 1.860 1.910 1.850 1.890 80,602 +0.01(+0.53%)
Dec 12, 2013 1.960 1.960 1.850 1.880 91,129 -0.05(-2.59%)
Dec 11, 2013 1.940 1.940 1.880 1.930 48,462 +0.02(+1.05%)
Dec 10, 2013 1.900 1.990 1.870 1.910 38,641 -0.02(-1.04%)
Dec 09, 2013 1.920 1.970 1.860 1.930 126,882 +0.01(+0.52%)
Dec 06, 2013 1.850 1.930 1.830 1.920 0 +0.09(+4.92%)
Dec 05, 2013 1.860 1.860 1.810 1.830 0 -0.03(-1.61%)
Dec 04, 2013 1.880 1.890 1.826 1.860 0 -0.02(-1.06%)
Dec 03, 2013 1.910 1.930 1.830 1.880 0 -0.03(-1.57%)
Dec 02, 2013 1.920 1.940 1.850 1.910 0 +0.01(+0.53%)
Nov 29, 2013 1.800 1.900 1.706 1.900 0 +0.14(+7.95%)
Nov 27, 2013 1.730 1.790 1.730 1.760 0 +0.00(+0.00%)
Nov 26, 2013 1.790 1.790 1.720 1.760 0 +0.00(+0.00%)
Nov 25, 2013 1.890 1.920 1.750 1.760 0 -0.09(-4.86%)
Nov 22, 2013 2.050 2.160 1.730 1.850 0 +0.07(+3.94%)
Nov 21, 2013 1.690 1.780 1.599 1.780 278,150 +0.16(+9.87%)
Nov 20, 2013 1.600 1.700 1.600 1.620 0 +0.00(+0.00%)
Nov 19, 2013 1.650 1.730 1.601 1.620 0 -0.05(-2.99%)
Nov 18, 2013 1.670 1.800 1.650 1.670 0 +0.01(+0.60%)
Nov 15, 2013 1.630 1.680 1.620 1.660 0 +0.00(+0.00%)
Nov 14, 2013 1.640 1.690 1.590 1.660 0 +0.01(+0.61%)
Nov 12, 2013 1.470 1.670 1.420 1.650 0 +0.17(+11.49%)
Nov 11, 2013 1.518 1.539 1.470 1.480 0 -0.04(-2.63%)
Nov 08, 2013 1.470 1.540 1.470 1.520 0 +0.03(+2.01%)
Nov 07, 2013 1.510 1.570 1.460 1.490 0 -0.01(-0.67%)
Nov 06, 2013 1.510 1.602 1.490 1.500 0 -0.05(-3.23%)
Nov 05, 2013 1.570 1.630 1.520 1.550 0 -0.06(-3.73%)
Nov 04, 2013 1.660 1.660 1.560 1.610 0 -0.02(-1.23%)
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.