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 (%)
Feb 28, 2011 2.110 2.190 2.080 2.170 50,773 +0.06(+2.84%)
Feb 25, 2011 2.150 2.150 2.050 2.110 40,752 -0.01(-0.47%)
Feb 24, 2011 2.100 2.160 2.090 2.120 38,055 +0.01(+0.47%)
Feb 23, 2011 2.140 2.170 2.060 2.110 34,987 +0.01(+0.48%)
Feb 22, 2011 2.170 2.190 2.080 2.100 85,956 -0.05(-2.33%)
Feb 18, 2011 2.220 2.240 2.130 2.150 37,010 -0.11(-4.87%)
Feb 17, 2011 2.190 2.260 2.130 2.260 37,642 +0.12(+5.61%)
Feb 16, 2011 2.110 2.150 2.110 2.140 15,872 +0.03(+1.42%)
Feb 15, 2011 2.150 2.210 2.080 2.110 111,540 -0.03(-1.40%)
Feb 14, 2011 2.160 2.190 2.090 2.140 255,408 -0.04(-1.83%)
Feb 11, 2011 2.220 2.220 2.150 2.180 40,465 -0.04(-1.80%)
Feb 10, 2011 2.250 2.450 2.200 2.220 85,120 -0.13(-5.53%)
Feb 09, 2011 2.180 2.380 2.180 2.350 111,642 +0.16(+7.31%)
Feb 08, 2011 2.130 2.197 2.048 2.190 116,763 +0.18(+8.96%)
Feb 07, 2011 2.040 2.120 2.000 2.010 57,918 -0.03(-1.47%)
Feb 04, 2011 2.150 2.150 2.000 2.040 139,653 -0.09(-4.23%)
Feb 03, 2011 2.100 2.170 2.030 2.130 179,538 -0.25(-10.50%)
Feb 02, 2011 2.220 2.440 2.220 2.380 116,438 +0.15(+6.73%)
Feb 01, 2011 2.200 2.260 2.200 2.230 29,342 +0.01(+0.45%)
Jan 31, 2011 2.250 2.260 2.190 2.220 29,140 +0.03(+1.37%)
Jan 28, 2011 2.200 2.250 2.130 2.190 40,629 -0.01(-0.45%)
Jan 27, 2011 2.300 2.300 2.120 2.200 58,820 -0.07(-3.08%)
Jan 26, 2011 2.220 2.270 2.200 2.270 64,733 +0.07(+3.18%)
Jan 25, 2011 2.050 2.300 2.039 2.200 111,010 +0.15(+7.32%)
Jan 24, 2011 2.110 2.150 2.050 2.050 70,678 -0.07(-3.30%)
Jan 21, 2011 2.290 2.290 2.120 2.120 66,638 -0.05(-2.30%)
Jan 20, 2011 2.240 2.359 2.170 2.170 64,355 -0.05(-2.25%)
Jan 19, 2011 2.310 2.310 2.200 2.220 134,472 -0.09(-3.90%)
Jan 18, 2011 2.350 2.470 2.260 2.310 125,181 -0.06(-2.74%)
Jan 14, 2011 2.510 2.510 2.350 2.375 117,258 -0.15(-5.75%)
Jan 13, 2011 2.500 2.520 2.460 2.520 29,791 +0.01(+0.40%)
Jan 12, 2011 2.550 2.570 2.410 2.510 116,175 -0.04(-1.57%)
Jan 11, 2011 2.720 2.730 2.450 2.550 196,096 -0.19(-6.93%)
Jan 10, 2011 2.630 2.810 2.590 2.740 105,645 +0.13(+5.10%)
Jan 07, 2011 2.640 2.700 2.500 2.607 47,896 +0.01(+0.27%)
Jan 06, 2011 2.630 2.640 2.510 2.600 74,544 -0.05(-1.89%)
Jan 05, 2011 2.680 2.680 2.610 2.650 25,148 -0.02(-0.75%)
Jan 04, 2011 2.660 2.710 2.620 2.670 77,576 -0.08(-2.91%)
Jan 03, 2011 2.750 2.750 2.570 2.750 47,354 +0.06(+2.23%)
Dec 31, 2010 2.540 2.690 2.540 2.690 50,688 +0.14(+5.49%)
Dec 30, 2010 2.580 2.640 2.530 2.550 32,254 +0.02(+0.79%)
Dec 29, 2010 2.505 2.593 2.500 2.530 37,566 +0.01(+0.40%)
Dec 28, 2010 2.440 2.520 2.400 2.520 48,757 +0.04(+1.61%)
Dec 27, 2010 2.470 2.590 2.400 2.480 40,451 +0.01(+0.40%)
Dec 23, 2010 2.480 2.539 2.360 2.470 69,759 +0.14(+6.00%)
Dec 22, 2010 2.660 2.680 2.260 2.330 251,678 -0.29(-11.06%)
Dec 21, 2010 2.730 2.730 2.610 2.620 58,088 -0.02(-0.76%)
Dec 20, 2010 2.600 2.700 2.510 2.640 84,242 +0.05(+1.93%)
Dec 17, 2010 2.320 2.590 2.320 2.590 106,691 +0.24(+10.21%)
Dec 16, 2010 2.320 2.360 2.310 2.350 32,449 -0.02(-0.84%)
Dec 15, 2010 2.450 2.500 2.330 2.370 60,969 -0.12(-4.82%)
Dec 14, 2010 2.600 2.600 2.430 2.490 67,995 -0.06(-2.35%)
Dec 13, 2010 2.510 2.570 2.470 2.550 121,733 +0.00(+0.00%)
Dec 10, 2010 2.530 2.570 2.530 2.550 62,535 -0.02(-0.78%)
Dec 09, 2010 2.600 2.640 2.530 2.570 30,025 +0.01(+0.39%)
Dec 08, 2010 2.570 2.590 2.500 2.560 56,387 -0.06(-2.29%)
Dec 07, 2010 2.600 2.650 2.510 2.620 95,748 -0.01(-0.38%)
Dec 06, 2010 2.600 2.640 2.550 2.630 110,368 +0.00(+0.00%)
Dec 03, 2010 2.850 2.850 2.510 2.630 305,026 -0.18(-6.41%)
Dec 02, 2010 2.700 2.810 2.650 2.810 285,790 +0.17(+6.44%)
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.