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 (%)
Apr 30, 2015 2.510 2.590 2.440 2.450 55,079 -0.07(-2.78%)
Apr 29, 2015 2.473 2.550 2.470 2.520 22,586 +0.04(+1.61%)
Apr 28, 2015 2.480 2.530 2.430 2.480 27,076 +0.05(+2.06%)
Apr 27, 2015 2.570 2.600 2.430 2.430 31,488 -0.17(-6.54%)
Apr 24, 2015 2.580 2.620 2.550 2.600 63,020 -0.03(-1.14%)
Apr 23, 2015 2.520 2.630 2.520 2.630 58,319 +0.09(+3.54%)
Apr 22, 2015 2.440 2.570 2.410 2.540 65,734 +0.13(+5.39%)
Apr 21, 2015 2.380 2.440 2.365 2.410 35,229 +0.04(+1.69%)
Apr 20, 2015 2.410 2.410 2.340 2.370 27,200 -0.05(-2.07%)
Apr 17, 2015 2.460 2.460 2.360 2.420 27,213 -0.04(-1.63%)
Apr 16, 2015 2.430 2.480 2.400 2.460 16,950 +0.00(+0.00%)
Apr 15, 2015 2.450 2.460 2.410 2.460 48,665 +0.02(+0.82%)
Apr 14, 2015 2.460 2.460 2.395 2.440 27,095 +0.04(+1.67%)
Apr 13, 2015 2.400 2.410 2.350 2.400 35,176 +0.02(+0.84%)
Apr 10, 2015 2.390 2.440 2.370 2.380 46,108 -0.04(-1.65%)
Apr 09, 2015 2.440 2.445 2.360 2.420 60,449 -0.02(-0.82%)
Apr 08, 2015 2.450 2.500 2.420 2.440 53,209 +0.02(+0.83%)
Apr 07, 2015 2.430 2.440 2.370 2.420 39,580 +0.01(+0.41%)
Apr 06, 2015 2.350 2.470 2.350 2.410 105,913 +0.07(+2.99%)
Apr 02, 2015 2.340 2.340 2.340 2.340 25,900 +0.00(+0.00%)
Apr 01, 2015 2.320 2.340 2.300 2.340 30,758 -0.01(-0.43%)
Mar 31, 2015 2.340 2.400 2.290 2.350 65,257 +0.01(+0.43%)
Mar 30, 2015 2.290 2.350 2.240 2.340 54,203 +0.04(+1.74%)
Mar 27, 2015 2.260 2.320 2.260 2.300 45,858 +0.01(+0.44%)
Mar 26, 2015 2.250 2.312 2.247 2.290 43,127 +0.01(+0.44%)
Mar 25, 2015 2.290 2.290 2.250 2.280 33,433 -0.02(-0.87%)
Mar 24, 2015 2.280 2.320 2.231 2.300 29,247 +0.01(+0.44%)
Mar 23, 2015 2.300 2.330 2.270 2.290 43,322 +0.00(+0.00%)
Mar 20, 2015 2.250 2.330 2.250 2.290 87,980 +0.04(+1.78%)
Mar 19, 2015 2.150 2.320 2.150 2.250 141,781 +0.09(+4.17%)
Mar 18, 2015 2.190 2.212 2.060 2.160 362,625 +0.00(+0.00%)
Mar 17, 2015 2.282 2.290 2.150 2.160 409,466 -0.13(-5.68%)
Mar 16, 2015 2.300 2.320 2.270 2.290 27,176 -0.07(-2.97%)
Mar 13, 2015 2.290 2.360 2.250 2.360 67,982 +0.07(+3.06%)
Mar 12, 2015 2.470 2.480 2.230 2.290 138,663 -0.19(-7.66%)
Mar 11, 2015 2.540 2.540 2.450 2.480 58,067 -0.03(-1.20%)
Mar 10, 2015 2.580 2.580 2.500 2.510 43,366 -0.05(-1.95%)
Mar 09, 2015 2.590 2.630 2.510 2.560 21,568 -0.01(-0.39%)
Mar 06, 2015 2.510 2.590 2.510 2.570 24,079 +0.02(+0.78%)
Mar 05, 2015 2.560 2.580 2.517 2.550 27,849 -0.01(-0.39%)
Mar 04, 2015 2.630 2.640 2.560 2.560 21,450 -0.07(-2.66%)
Mar 03, 2015 2.650 2.660 2.620 2.630 32,344 -0.01(-0.38%)
Mar 02, 2015 2.680 2.680 2.520 2.640 29,790 -0.01(-0.38%)
Feb 27, 2015 2.620 2.680 2.600 2.650 39,864 +0.03(+1.15%)
Feb 26, 2015 2.660 2.650 2.620 2.620 19,639 -0.03(-1.13%)
Feb 25, 2015 2.660 2.660 2.610 2.650 15,988 +0.02(+0.76%)
Feb 24, 2015 2.660 2.680 2.630 2.630 48,038 -0.02(-0.75%)
Feb 23, 2015 2.640 2.701 2.640 2.650 25,633 +0.03(+1.15%)
Feb 20, 2015 2.630 2.670 2.614 2.620 17,114 -0.01(-0.38%)
Feb 19, 2015 2.650 2.680 2.630 2.630 13,505 -0.02(-0.59%)
Feb 18, 2015 2.620 2.680 2.620 2.646 13,284 -0.00(-0.17%)
Feb 17, 2015 2.650 2.720 2.650 2.650 23,440 -0.03(-1.12%)
Feb 13, 2015 2.660 2.680 2.680 2.680 48,100 -0.01(-0.37%)
Feb 12, 2015 2.750 2.770 2.660 2.690 13,131 -0.05(-1.82%)
Feb 11, 2015 2.660 2.760 2.550 2.740 43,659 +0.09(+3.40%)
Feb 10, 2015 2.700 2.750 2.580 2.650 38,006 -0.07(-2.57%)
Feb 09, 2015 2.640 2.740 2.550 2.720 99,070 +0.05(+1.87%)
Feb 06, 2015 2.750 2.800 2.504 2.670 188,034 -0.10(-3.61%)
Feb 05, 2015 2.860 2.870 2.750 2.770 111,408 -0.05(-1.77%)
Feb 04, 2015 2.880 2.940 2.810 2.820 22,532 -0.08(-2.76%)
Feb 03, 2015 2.880 2.970 2.800 2.900 38,453 +0.00(+0.00%)
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.