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 31, 2011 2.330 2.370 2.220 2.250 64,564 -0.08(-3.43%)
Aug 30, 2011 2.380 2.380 2.190 2.330 67,346 -0.06(-2.51%)
Aug 29, 2011 2.230 2.400 2.230 2.390 85,801 +0.18(+8.14%)
Aug 26, 2011 2.300 2.320 2.160 2.210 82,956 -0.07(-3.07%)
Aug 25, 2011 2.420 2.420 2.210 2.280 57,146 -0.15(-6.17%)
Aug 24, 2011 2.380 2.450 2.321 2.430 78,647 +0.07(+2.97%)
Aug 23, 2011 2.260 2.382 2.201 2.360 159,932 +0.17(+7.76%)
Aug 22, 2011 2.300 2.350 2.150 2.190 132,706 -0.08(-3.52%)
Aug 19, 2011 2.270 2.330 2.250 2.270 85,438 -0.01(-0.44%)
Aug 18, 2011 2.330 2.400 2.280 2.280 53,286 -0.15(-6.17%)
Aug 17, 2011 2.400 2.450 2.360 2.430 32,484 +0.06(+2.53%)
Aug 16, 2011 2.460 2.469 2.350 2.370 78,181 -0.08(-3.27%)
Aug 15, 2011 2.580 2.580 2.450 2.450 104,854 -0.08(-3.16%)
Aug 12, 2011 2.450 2.550 2.450 2.530 124,088 +0.08(+3.27%)
Aug 11, 2011 2.340 2.460 2.340 2.450 104,789 +0.16(+6.99%)
Aug 10, 2011 2.220 2.360 2.220 2.290 271,647 -0.24(-9.49%)
Aug 09, 2011 2.500 2.650 2.270 2.530 341,435 +0.25(+10.96%)
Aug 08, 2011 2.270 2.350 2.210 2.280 281,318 -0.13(-5.39%)
Aug 05, 2011 2.610 2.650 2.250 2.410 337,385 -0.16(-6.23%)
Aug 04, 2011 3.080 3.100 2.400 2.570 616,162 -0.51(-16.56%)
Aug 03, 2011 3.130 3.130 3.030 3.080 82,237 -0.05(-1.60%)
Aug 02, 2011 3.180 3.210 3.050 3.130 149,310 -0.02(-0.63%)
Aug 01, 2011 3.040 3.300 3.000 3.150 418,339 +0.27(+9.38%)
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%)
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.