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 (%)
Dec 29, 2017 2.490 2.490 2.490 0 +0.06(+2.52%)
Dec 28, 2017 2.430 2.489 2.400 2.429 25,143 -0.01(-0.46%)
Dec 27, 2017 2.450 2.506 2.390 2.440 85,988 -0.01(-0.41%)
Dec 26, 2017 2.420 2.470 2.418 2.450 25,701 +0.00(+0.00%)
Dec 22, 2017 2.440 2.522 2.420 2.450 26,797 -0.02(-0.81%)
Dec 21, 2017 2.520 2.540 2.420 2.470 35,377 +0.05(+2.07%)
Dec 20, 2017 2.560 2.560 2.410 2.420 50,809 -0.10(-3.97%)
Dec 19, 2017 2.570 2.570 2.520 2.520 44,515 -0.02(-0.79%)
Dec 18, 2017 2.450 2.580 2.430 2.540 207,250 +0.13(+5.39%)
Dec 15, 2017 2.320 2.410 2.280 2.410 109,930 +0.09(+3.88%)
Dec 14, 2017 2.370 2.450 2.310 2.320 64,647 -0.05(-2.11%)
Dec 13, 2017 2.450 2.490 2.275 2.370 154,604 -0.08(-3.27%)
Dec 12, 2017 2.230 2.450 2.230 2.450 203,521 +0.23(+10.36%)
Dec 11, 2017 2.220 2.275 2.140 2.220 105,294 -0.01(-0.45%)
Dec 08, 2017 2.200 2.230 2.100 2.230 28,680 +0.02(+0.90%)
Dec 07, 2017 2.139 2.230 2.090 2.210 79,003 +0.07(+3.27%)
Dec 06, 2017 2.090 2.140 2.055 2.140 29,101 +0.06(+2.88%)
Dec 05, 2017 2.120 2.170 2.076 2.080 58,114 +0.04(+1.96%)
Dec 04, 2017 2.120 2.120 2.100 2.040 15,523 -0.08(-3.77%)
Dec 01, 2017 2.100 2.130 2.030 2.120 17,182 -0.02(-0.93%)
Nov 30, 2017 2.020 2.157 2.010 2.140 39,547 +0.10(+5.05%)
Nov 29, 2017 2.010 2.130 2.009 2.037 64,405 +0.02(+0.85%)
Nov 28, 2017 2.000 2.024 1.990 2.020 36,186 +0.02(+1.00%)
Nov 27, 2017 2.020 2.040 1.980 2.000 16,911 -0.05(-2.44%)
Nov 24, 2017 2.020 2.080 1.980 2.050 36,322 +0.05(+2.50%)
Nov 22, 2017 2.070 2.070 1.970 2.000 24,340 -0.03(-1.48%)
Nov 21, 2017 2.030 2.090 2.025 2.030 16,119 -0.02(-0.98%)
Nov 20, 2017 2.030 2.100 2.030 2.050 44,851 +0.01(+0.49%)
Nov 17, 2017 1.990 2.050 1.969 2.040 22,707 +0.06(+3.11%)
Nov 16, 2017 1.890 2.040 1.881 1.978 31,167 +0.10(+5.23%)
Nov 15, 2017 2.030 2.040 1.860 1.880 58,408 -0.16(-7.84%)
Nov 14, 2017 2.010 2.040 1.950 2.040 60,071 +0.01(+0.49%)
Nov 13, 2017 2.060 2.100 2.004 2.030 12,080 +0.00(+0.00%)
Nov 10, 2017 1.980 2.070 1.980 2.030 35,357 +0.02(+1.13%)
Nov 09, 2017 2.020 2.050 1.980 2.007 14,508 -0.03(-1.60%)
Nov 08, 2017 2.030 2.060 2.000 2.040 23,598 +0.01(+0.49%)
Nov 07, 2017 2.090 2.090 2.000 2.030 29,347 -0.03(-1.46%)
Nov 06, 2017 2.100 2.120 2.000 2.060 60,056 -0.02(-0.96%)
Nov 03, 2017 2.130 2.130 2.050 2.080 36,158 -0.04(-1.89%)
Nov 02, 2017 2.100 2.120 2.060 2.120 8,568 -0.01(-0.47%)
Nov 01, 2017 2.140 2.169 2.060 2.130 29,937 -0.01(-0.47%)
Oct 31, 2017 2.080 2.160 2.057 2.140 12,840 +0.05(+2.39%)
Oct 30, 2017 2.150 2.150 2.050 2.090 20,195 -0.09(-4.13%)
Oct 27, 2017 2.180 2.190 2.110 2.180 33,770 +0.03(+1.40%)
Oct 26, 2017 2.180 2.180 2.040 2.150 56,711 +0.00(+0.00%)
Oct 25, 2017 2.190 2.210 2.150 2.150 110,136 -0.01(-0.46%)
Oct 24, 2017 2.060 2.170 2.050 2.160 95,937 +0.15(+7.46%)
Oct 23, 2017 2.100 2.120 2.010 2.010 45,092 -0.09(-4.29%)
Oct 20, 2017 2.010 2.100 1.970 2.100 106,176 +0.09(+4.48%)
Oct 19, 2017 1.960 2.010 1.900 2.010 29,493 +0.04(+2.03%)
Oct 18, 2017 1.940 2.020 1.900 1.970 56,876 +0.05(+2.60%)
Oct 17, 2017 1.990 2.029 1.900 1.920 21,870 -0.05(-2.41%)
Oct 16, 2017 2.020 2.020 1.950 1.968 27,697 -0.04(-2.11%)
Oct 13, 2017 2.010 2.046 1.961 2.010 30,516 -0.01(-0.50%)
Oct 12, 2017 2.051 2.090 1.990 2.020 39,853 -0.04(-1.94%)
Oct 11, 2017 2.110 2.120 2.040 2.060 6,888 -0.02(-0.96%)
Oct 10, 2017 2.077 2.130 2.040 2.080 37,400 +0.02(+0.92%)
Oct 09, 2017 2.150 2.150 2.060 2.061 12,045 -0.08(-3.69%)
Oct 06, 2017 1.990 2.150 1.970 2.140 64,133 +0.13(+6.47%)
Oct 05, 2017 2.060 2.070 1.980 2.010 93,958 -0.05(-2.43%)
Oct 04, 2017 2.000 2.115 1.990 2.060 49,846 +0.05(+2.49%)
Oct 03, 2017 2.000 2.070 1.990 2.010 57,566 -0.05(-2.43%)
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.