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 (%)
Jun 30, 2014 2.090 2.090 1.990 2.060 91,502 +0.00(+0.00%)
Jun 27, 2014 1.980 2.060 1.980 2.060 80,120 +0.04(+1.98%)
Jun 26, 2014 2.050 2.050 1.990 2.020 14,363 +0.02(+1.00%)
Jun 25, 2014 2.000 2.070 1.970 2.000 105,268 -0.01(-0.50%)
Jun 24, 2014 2.040 2.095 1.990 2.010 87,870 -0.01(-0.50%)
Jun 23, 2014 2.000 2.030 1.980 2.020 81,133 +0.00(+0.00%)
Jun 20, 2014 2.050 2.050 1.990 2.020 108,707 -0.09(-4.27%)
Jun 19, 2014 2.010 2.120 1.980 2.110 126,814 +0.09(+4.46%)
Jun 18, 2014 2.010 2.049 1.980 2.020 49,706 -0.02(-0.98%)
Jun 17, 2014 1.990 2.050 1.970 2.040 107,446 +0.06(+3.03%)
Jun 16, 2014 2.000 2.018 1.944 1.980 14,788 -0.01(-0.50%)
Jun 13, 2014 1.980 2.005 1.940 1.990 24,916 +0.04(+2.05%)
Jun 12, 2014 1.960 1.990 1.920 1.950 46,003 -0.04(-2.01%)
Jun 11, 2014 1.948 2.020 1.930 1.990 57,630 +0.02(+1.02%)
Jun 10, 2014 1.950 1.980 1.934 1.970 37,510 -0.04(-1.99%)
Jun 06, 2014 1.970 2.059 1.970 2.010 58,230 +0.06(+3.08%)
Jun 05, 2014 1.940 1.960 1.820 1.950 185,963 -0.01(-0.51%)
Jun 04, 2014 1.950 1.990 1.950 1.960 1,200 -0.04(-2.00%)
Jun 03, 2014 2.020 2.020 1.970 2.000 13,542 -0.05(-2.44%)
Jun 02, 2014 2.080 2.080 1.973 2.050 168,339 +0.00(+0.00%)
May 30, 2014 1.910 2.100 1.910 2.050 69,831 +0.10(+5.13%)
May 29, 2014 1.950 1.960 1.860 1.950 67,805 -0.02(-1.02%)
May 28, 2014 1.960 1.990 1.940 1.970 9,702 +0.00(+0.00%)
May 27, 2014 1.960 1.980 1.933 1.970 63,278 +0.01(+0.51%)
May 23, 2014 1.930 1.960 1.960 1.960 44,500 -0.02(-1.02%)
May 22, 2014 2.000 2.000 1.950 1.980 14,484 -0.01(-0.50%)
May 21, 2014 2.030 2.050 1.990 1.990 40,308 -0.05(-2.45%)
May 20, 2014 2.050 2.090 2.014 2.040 47,821 -0.01(-0.49%)
May 19, 2014 2.000 2.050 1.990 2.050 49,826 +0.06(+3.01%)
May 16, 2014 1.940 2.010 1.880 1.990 79,077 +0.07(+3.65%)
May 15, 2014 1.900 1.930 1.840 1.920 65,090 +0.01(+0.52%)
May 14, 2014 1.910 1.939 1.883 1.910 71,155 -0.03(-1.50%)
May 13, 2014 1.950 1.950 1.913 1.939 45,296 -0.00(-0.05%)
May 12, 2014 1.880 1.940 1.840 1.940 93,451 +0.09(+4.86%)
May 09, 2014 1.870 1.870 1.800 1.850 38,390 +0.04(+2.21%)
May 08, 2014 1.950 1.950 1.790 1.810 103,858 -0.01(-0.55%)
May 07, 2014 1.860 1.870 1.800 1.820 57,381 -0.01(-0.70%)
May 06, 2014 1.830 1.870 1.830 1.833 18,619 +0.00(+0.16%)
May 05, 2014 1.840 1.880 1.770 1.830 96,634 +0.00(+0.00%)
May 02, 2014 1.800 1.880 1.791 1.830 36,256 +0.03(+1.67%)
May 01, 2014 1.800 1.940 1.780 1.800 76,599 -0.02(-1.10%)
Apr 30, 2014 1.770 1.900 1.770 1.820 59,379 +0.02(+1.11%)
Apr 29, 2014 1.790 1.830 1.790 1.800 30,262 -0.03(-1.64%)
Apr 28, 2014 1.890 1.890 1.800 1.830 44,599 -0.01(-0.54%)
Apr 25, 2014 1.830 1.860 1.830 1.840 30,905 -0.01(-0.54%)
Apr 24, 2014 1.930 1.930 1.830 1.850 51,823 -0.06(-3.14%)
Apr 23, 2014 1.970 1.970 1.880 1.910 51,884 -0.03(-1.55%)
Apr 22, 2014 1.950 1.980 1.910 1.940 16,408 +0.03(+1.57%)
Apr 21, 2014 1.940 1.969 1.900 1.910 27,011 -0.04(-2.05%)
Apr 17, 2014 1.910 1.950 1.950 1.950 26,300 +0.04(+2.09%)
Apr 16, 2014 1.880 1.930 1.880 1.910 31,124 +0.03(+1.60%)
Apr 15, 2014 1.890 1.950 1.850 1.880 41,705 -0.01(-0.53%)
Apr 14, 2014 1.850 1.970 1.830 1.890 34,991 +0.03(+1.61%)
Apr 11, 2014 1.900 1.940 1.830 1.860 52,897 -0.08(-4.12%)
Apr 10, 2014 1.950 2.000 1.910 1.940 31,861 -0.02(-1.02%)
Apr 09, 2014 1.900 1.960 1.900 1.960 52,313 +0.05(+2.62%)
Apr 08, 2014 1.950 1.950 1.850 1.910 65,544 -0.04(-2.05%)
Apr 07, 2014 1.960 1.990 1.930 1.950 48,881 -0.02(-1.02%)
Apr 04, 2014 2.010 2.090 1.880 1.970 175,729 -0.06(-2.96%)
Apr 03, 2014 2.063 2.070 2.020 2.030 27,370 -0.03(-1.52%)
Apr 02, 2014 2.100 2.100 2.050 2.061 50,761 -0.04(-1.84%)
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.