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 (%)
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%)
Aug 01, 2013 1.440 1.530 1.370 1.460 707,325 +0.12(+8.96%)
Jul 31, 2013 1.247 1.350 1.240 1.340 0 +0.09(+7.20%)
Jul 30, 2013 1.260 1.270 1.230 1.250 0 +0.00(+0.00%)
Jul 29, 2013 1.250 1.280 1.220 1.250 0 +0.00(+0.00%)
Jul 26, 2013 1.210 1.250 1.210 1.250 0 +0.00(+0.00%)
Jul 25, 2013 1.220 1.289 1.210 1.250 0 +0.00(+0.00%)
Jul 24, 2013 1.240 1.250 1.200 1.250 0 +0.01(+0.81%)
Jul 23, 2013 1.200 1.270 1.200 1.240 0 +0.02(+1.63%)
Jul 22, 2013 1.260 1.280 1.220 1.220 0 -0.06(-4.69%)
Jul 19, 2013 1.260 1.300 1.250 1.280 0 -0.01(-0.78%)
Jul 18, 2013 1.330 1.330 1.270 1.290 0 -0.02(-1.53%)
Jul 17, 2013 1.310 1.310 1.240 1.310 169,545 +0.05(+3.97%)
Jul 16, 2013 1.270 1.309 1.210 1.260 0 -0.01(-0.79%)
Jul 15, 2013 1.170 1.300 1.170 1.270 0 +0.10(+8.55%)
Jul 12, 2013 1.170 1.190 1.170 1.170 0 -0.02(-1.68%)
Jul 11, 2013 1.170 1.190 1.140 1.190 0 +0.02(+1.71%)
Jul 10, 2013 1.199 1.200 1.140 1.170 0 +0.01(+0.86%)
Jul 09, 2013 1.199 1.200 1.150 1.160 0 -0.04(-3.33%)
Jul 08, 2013 1.200 1.200 1.150 1.200 0 +0.01(+0.84%)
Jul 05, 2013 1.140 1.200 1.140 1.190 0 +0.05(+4.38%)
Jul 03, 2013 1.140 1.180 1.120 1.140 0 -0.03(-2.56%)
Jul 02, 2013 1.180 1.200 1.110 1.170 0 -0.02(-1.68%)
Jul 01, 2013 1.140 1.200 1.130 1.190 0 +0.06(+5.31%)
Jun 28, 2013 1.190 1.220 1.130 1.130 279,966 -0.03(-2.59%)
Jun 26, 2013 1.172 1.230 1.150 1.160 0 -0.04(-3.33%)
Jun 25, 2013 1.160 1.239 1.160 1.200 0 +0.04(+3.45%)
Jun 24, 2013 1.220 1.220 1.160 1.160 0 -0.06(-4.92%)
Jun 21, 2013 1.200 1.220 1.140 1.220 111,873 +0.06(+5.17%)
Jun 20, 2013 1.270 1.290 1.118 1.160 0 -0.08(-6.45%)
Jun 19, 2013 1.290 1.290 1.210 1.240 0 -0.03(-2.36%)
Jun 18, 2013 1.340 1.340 1.220 1.270 0 -0.01(-0.78%)
Jun 17, 2013 1.370 1.450 1.260 1.280 0 -0.08(-5.88%)
Jun 14, 2013 1.200 1.430 1.180 1.360 0 +0.20(+17.24%)
Jun 13, 2013 1.050 1.230 1.040 1.160 890,958 +0.16(+16.00%)
Jun 12, 2013 1.050 1.060 0.9800 1.000 228,358 -0.06(-5.66%)
Jun 11, 2013 1.080 1.130 1.020 1.060 606,350 +0.13(+13.98%)
Jun 10, 2013 0.9500 0.9680 0.9205 0.9300 0 -0.02(-2.11%)
Jun 07, 2013 0.9102 0.9500 0.9102 0.9500 0 +0.04(+4.40%)
Jun 06, 2013 0.9200 0.9395 0.9100 0.9100 0 -0.03(-3.20%)
Jun 05, 2013 0.9101 0.9597 0.9101 0.9401 0 +0.01(+1.09%)
Jun 04, 2013 0.9200 0.9500 0.9200 0.9300 39,228 -0.01(-1.06%)
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.