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 (%)
Oct 31, 2013 1.560 1.650 1.560 1.650 0 +0.08(+5.10%)
Oct 30, 2013 1.620 1.660 1.510 1.570 0 -0.04(-2.30%)
Oct 29, 2013 1.630 1.680 1.540 1.607 0 -0.01(-0.80%)
Oct 28, 2013 1.690 1.750 1.610 1.620 0 -0.06(-3.57%)
Oct 25, 2013 1.570 1.690 1.540 1.680 0 +0.07(+4.35%)
Oct 24, 2013 1.600 1.610 1.540 1.610 0 +0.02(+1.26%)
Oct 23, 2013 1.620 1.650 1.530 1.590 0 -0.03(-1.85%)
Oct 22, 2013 1.640 1.650 1.575 1.620 0 +0.02(+1.25%)
Oct 21, 2013 1.480 1.650 1.460 1.600 0 +0.09(+5.97%)
Oct 18, 2013 1.480 1.530 1.460 1.510 57,215 +0.01(+0.66%)
Oct 17, 2013 1.480 1.509 1.460 1.500 0 +0.01(+0.67%)
Oct 16, 2013 1.490 1.507 1.450 1.490 0 +0.00(+0.00%)
Oct 15, 2013 1.450 1.500 1.440 1.490 0 +0.06(+4.20%)
Oct 14, 2013 1.420 1.430 1.390 1.430 0 +0.01(+0.70%)
Oct 11, 2013 1.390 1.450 1.390 1.420 0 +0.00(+0.00%)
Oct 10, 2013 1.401 1.430 1.350 1.420 0 -0.01(-0.70%)
Oct 09, 2013 1.450 1.450 1.400 1.430 0 -0.02(-1.38%)
Oct 08, 2013 1.420 1.450 1.350 1.450 0 +0.06(+4.32%)
Oct 07, 2013 1.360 1.410 1.340 1.390 0 +0.03(+2.21%)
Oct 04, 2013 1.390 1.410 1.390 1.360 0 -0.02(-1.45%)
Oct 03, 2013 1.380 1.410 1.310 1.380 0 +0.03(+2.22%)
Oct 02, 2013 1.410 1.410 1.350 1.350 0 -0.07(-4.93%)
Oct 01, 2013 1.430 1.450 1.380 1.420 0 +0.01(+0.71%)
Sep 27, 2013 1.470 1.470 1.400 1.410 0 -0.02(-1.40%)
Sep 26, 2013 1.430 1.470 1.430 1.430 0 +0.00(+0.00%)
Sep 25, 2013 1.456 1.456 1.410 1.430 0 -0.01(-0.70%)
Sep 24, 2013 1.420 1.470 1.420 1.440 0 +0.01(+0.71%)
Sep 23, 2013 1.540 1.540 1.430 1.430 0 -0.11(-7.14%)
Sep 20, 2013 1.540 1.540 1.470 1.540 0 -0.01(-0.55%)
Sep 19, 2013 1.460 1.548 1.450 1.548 0 +0.05(+3.23%)
Sep 18, 2013 1.400 1.500 1.400 1.500 0 +0.10(+7.14%)
Sep 17, 2013 1.400 1.430 1.391 1.400 0 +0.00(+0.00%)
Sep 16, 2013 1.380 1.419 1.380 1.400 0 +0.02(+1.45%)
Sep 13, 2013 1.350 1.430 1.350 1.380 0 +0.03(+2.22%)
Sep 12, 2013 1.350 1.375 1.280 1.350 0 +0.01(+0.75%)
Sep 11, 2013 1.370 1.380 1.260 1.340 0 -0.02(-1.47%)
Sep 10, 2013 1.400 1.420 1.310 1.360 0 -0.05(-3.55%)
Sep 09, 2013 1.400 1.440 1.400 1.410 0 +0.00(+0.00%)
Sep 06, 2013 1.470 1.470 1.410 1.410 0 -0.03(-2.08%)
Sep 05, 2013 1.530 1.550 1.410 1.440 0 -0.05(-3.36%)
Sep 04, 2013 1.530 1.580 1.490 1.490 0 -0.04(-2.61%)
Sep 03, 2013 1.530 1.590 1.530 1.530 0 +0.01(+0.66%)
Aug 30, 2013 1.610 1.620 1.520 1.520 0 -0.07(-4.40%)
Aug 29, 2013 1.560 1.600 1.501 1.590 0 +0.04(+2.58%)
Aug 28, 2013 1.550 1.600 1.550 1.550 0 +0.00(+0.00%)
Aug 27, 2013 1.570 1.680 1.480 1.550 0 -0.02(-1.27%)
Aug 26, 2013 1.400 1.590 1.400 1.570 0 +0.18(+12.95%)
Aug 23, 2013 1.450 1.450 1.380 1.390 0 -0.06(-4.14%)
Aug 22, 2013 1.430 1.450 1.420 1.450 0 -0.01(-0.68%)
Aug 21, 2013 1.420 1.460 1.400 1.460 64,517 +0.02(+1.39%)
Aug 20, 2013 1.400 1.450 1.390 1.440 0 +0.00(+0.00%)
Aug 19, 2013 1.400 1.450 1.400 1.440 0 +0.03(+2.13%)
Aug 16, 2013 1.430 1.450 1.400 1.410 0 -0.01(-0.70%)
Aug 15, 2013 1.420 1.479 1.390 1.420 208,854 +0.03(+2.16%)
Aug 14, 2013 1.490 1.500 1.380 1.390 0 -0.07(-4.79%)
Aug 13, 2013 1.451 1.480 1.380 1.460 283,520 +0.03(+2.10%)
Aug 12, 2013 1.460 1.640 1.420 1.430 355,360 +0.00(+0.07%)
Aug 09, 2013 1.420 1.480 1.410 1.429 182,394 -0.03(-2.12%)
Aug 08, 2013 1.520 1.540 1.430 1.460 187,422 -0.03(-2.01%)
Aug 07, 2013 1.430 1.650 1.400 1.490 683,432 +0.06(+4.20%)
Aug 06, 2013 1.400 1.490 1.399 1.430 152,731 +0.05(+3.62%)
Aug 05, 2013 1.420 1.420 1.250 1.380 77,958 -0.04(-2.82%)
Aug 02, 2013 1.530 1.530 1.360 1.420 125,578 -0.04(-2.74%)
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.