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 (%)
Jul 29, 2011 2.850 3.040 2.800 2.880 253,264 +0.02(+0.70%)
Jul 28, 2011 2.970 3.050 2.850 2.860 370,472 -0.14(-4.67%)
Jul 27, 2011 3.300 3.360 3.000 3.000 473,218 -0.24(-7.41%)
Jul 26, 2011 3.140 3.300 3.100 3.240 521,582 +0.14(+4.52%)
Jul 25, 2011 3.020 3.250 2.950 3.100 713,024 +0.10(+3.33%)
Jul 22, 2011 3.050 3.150 2.720 3.000 807,196 +0.30(+11.11%)
Jul 21, 2011 2.850 2.850 2.560 2.700 199,836 -0.10(-3.57%)
Jul 20, 2011 2.800 2.870 2.770 2.800 82,385 +0.03(+1.08%)
Jul 19, 2011 2.680 2.820 2.680 2.770 118,296 +0.09(+3.36%)
Jul 18, 2011 2.610 2.700 2.600 2.680 78,770 +0.10(+3.88%)
Jul 15, 2011 2.650 2.680 2.580 2.580 65,948 -0.10(-3.73%)
Jul 14, 2011 2.650 2.700 2.520 2.680 67,143 +0.03(+1.13%)
Jul 13, 2011 2.530 2.760 2.530 2.650 124,852 +0.12(+4.74%)
Jul 12, 2011 2.500 2.550 2.420 2.530 90,883 +0.03(+1.20%)
Jul 11, 2011 2.660 2.660 2.310 2.500 347,973 -0.16(-6.02%)
Jul 08, 2011 2.700 2.710 2.660 2.660 25,967 -0.05(-1.85%)
Jul 07, 2011 2.740 2.795 2.700 2.710 82,688 -0.01(-0.37%)
Jul 06, 2011 2.770 2.770 2.660 2.720 93,956 -0.02(-0.73%)
Jul 05, 2011 2.770 2.830 2.710 2.740 65,610 +0.01(+0.37%)
Jul 01, 2011 2.750 2.860 2.730 2.730 92,649 +0.01(+0.37%)
Jun 30, 2011 2.760 2.850 2.620 2.720 144,683 +0.00(+0.00%)
Jun 29, 2011 2.800 2.840 2.650 2.720 110,618 -0.13(-4.56%)
Jun 28, 2011 2.820 2.880 2.800 2.850 107,088 +0.07(+2.52%)
Jun 27, 2011 2.770 2.820 2.750 2.780 138,000 +0.05(+1.83%)
Jun 24, 2011 2.730 2.850 2.680 2.730 42,051 -0.02(-0.73%)
Jun 23, 2011 2.760 2.760 2.680 2.750 45,609 -0.03(-1.08%)
Jun 22, 2011 2.740 2.849 2.740 2.780 163,266 +0.07(+2.58%)
Jun 21, 2011 2.600 2.800 2.581 2.710 120,002 +0.13(+5.04%)
Jun 20, 2011 2.600 2.600 2.550 2.580 76,652 +0.04(+1.57%)
Jun 17, 2011 2.400 2.540 2.400 2.540 66,760 +0.14(+5.83%)
Jun 16, 2011 2.490 2.560 2.400 2.400 45,225 -0.05(-2.04%)
Jun 15, 2011 2.550 2.550 2.400 2.450 56,765 -0.09(-3.54%)
Jun 14, 2011 2.600 2.600 2.500 2.540 52,546 -0.01(-0.39%)
Jun 13, 2011 2.470 2.600 2.470 2.550 76,705 +0.11(+4.59%)
Jun 10, 2011 2.410 2.450 2.400 2.438 47,067 +0.04(+1.58%)
Jun 09, 2011 2.450 2.460 2.383 2.400 50,702 -0.01(-0.41%)
Jun 08, 2011 2.510 2.520 2.350 2.410 85,769 -0.07(-2.82%)
Jun 07, 2011 2.500 2.590 2.450 2.480 122,059 -0.06(-2.36%)
Jun 06, 2011 2.670 2.713 2.530 2.540 147,614 -0.17(-6.27%)
Jun 03, 2011 2.730 2.800 2.650 2.710 93,198 -0.09(-3.21%)
May 24, 2011 2.950 3.000 2.750 2.800 205,598 -0.10(-3.45%)
May 23, 2011 2.770 3.040 2.760 2.900 456,449 +0.15(+5.45%)
May 20, 2011 2.730 2.780 2.700 2.750 119,311 +0.04(+1.48%)
May 19, 2011 2.700 2.760 2.660 2.710 121,684 +0.05(+1.88%)
May 18, 2011 2.770 2.770 2.600 2.660 118,671 -0.06(-2.21%)
May 17, 2011 2.580 2.800 2.540 2.720 377,649 +0.08(+3.03%)
May 16, 2011 2.510 2.750 2.430 2.640 925,644 +0.45(+20.55%)
May 13, 2011 2.290 2.329 2.150 2.190 199,225 -0.10(-4.37%)
May 12, 2011 2.340 2.350 2.240 2.290 99,330 -0.02(-0.87%)
May 11, 2011 2.350 2.350 2.268 2.310 75,477 -0.02(-0.86%)
May 10, 2011 2.300 2.330 2.250 2.330 81,919 +0.03(+1.30%)
May 09, 2011 2.410 2.530 2.250 2.300 115,996 -0.17(-6.88%)
May 06, 2011 2.490 2.540 2.411 2.470 50,415 -0.02(-0.80%)
May 05, 2011 2.610 2.740 2.370 2.490 412,172 -0.10(-3.86%)
May 04, 2011 2.750 2.750 2.560 2.590 205,361 -0.09(-3.36%)
May 03, 2011 2.770 2.770 2.650 2.680 49,421 -0.07(-2.55%)
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.