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 (%)
Nov 29, 2013 1.800 1.900 1.706 1.900 0 +0.14(+7.95%)
Nov 27, 2013 1.730 1.790 1.730 1.760 0 +0.00(+0.00%)
Nov 26, 2013 1.790 1.790 1.720 1.760 0 +0.00(+0.00%)
Nov 25, 2013 1.890 1.920 1.750 1.760 0 -0.09(-4.86%)
Nov 22, 2013 2.050 2.160 1.730 1.850 0 +0.07(+3.94%)
Nov 21, 2013 1.690 1.780 1.599 1.780 278,150 +0.16(+9.87%)
Nov 20, 2013 1.600 1.700 1.600 1.620 0 +0.00(+0.00%)
Nov 19, 2013 1.650 1.730 1.601 1.620 0 -0.05(-2.99%)
Nov 18, 2013 1.670 1.800 1.650 1.670 0 +0.01(+0.60%)
Nov 15, 2013 1.630 1.680 1.620 1.660 0 +0.00(+0.00%)
Nov 14, 2013 1.640 1.690 1.590 1.660 0 +0.01(+0.61%)
Nov 12, 2013 1.470 1.670 1.420 1.650 0 +0.17(+11.49%)
Nov 11, 2013 1.518 1.539 1.470 1.480 0 -0.04(-2.63%)
Nov 08, 2013 1.470 1.540 1.470 1.520 0 +0.03(+2.01%)
Nov 07, 2013 1.510 1.570 1.460 1.490 0 -0.01(-0.67%)
Nov 06, 2013 1.510 1.602 1.490 1.500 0 -0.05(-3.23%)
Nov 05, 2013 1.570 1.630 1.520 1.550 0 -0.06(-3.73%)
Nov 04, 2013 1.660 1.660 1.560 1.610 0 -0.02(-1.23%)
Nov 01, 2013 1.640 1.640 1.600 1.630 0 -0.02(-1.21%)
Oct 31, 2013 1.560 1.650 1.560 1.650 0 +0.08(+5.10%)
Oct 30, 2013 1.620 1.660 1.510 1.570 0 -0.04(-2.30%)
Oct 29, 2013 1.630 1.680 1.540 1.607 0 -0.01(-0.80%)
Oct 28, 2013 1.690 1.750 1.610 1.620 0 -0.06(-3.57%)
Oct 25, 2013 1.570 1.690 1.540 1.680 0 +0.07(+4.35%)
Oct 24, 2013 1.600 1.610 1.540 1.610 0 +0.02(+1.26%)
Oct 23, 2013 1.620 1.650 1.530 1.590 0 -0.03(-1.85%)
Oct 22, 2013 1.640 1.650 1.575 1.620 0 +0.02(+1.25%)
Oct 21, 2013 1.480 1.650 1.460 1.600 0 +0.09(+5.97%)
Oct 18, 2013 1.480 1.530 1.460 1.510 57,215 +0.01(+0.66%)
Oct 17, 2013 1.480 1.509 1.460 1.500 0 +0.01(+0.67%)
Oct 16, 2013 1.490 1.507 1.450 1.490 0 +0.00(+0.00%)
Oct 15, 2013 1.450 1.500 1.440 1.490 0 +0.06(+4.20%)
Oct 14, 2013 1.420 1.430 1.390 1.430 0 +0.01(+0.70%)
Oct 11, 2013 1.390 1.450 1.390 1.420 0 +0.00(+0.00%)
Oct 10, 2013 1.401 1.430 1.350 1.420 0 -0.01(-0.70%)
Oct 09, 2013 1.450 1.450 1.400 1.430 0 -0.02(-1.38%)
Oct 08, 2013 1.420 1.450 1.350 1.450 0 +0.06(+4.32%)
Oct 07, 2013 1.360 1.410 1.340 1.390 0 +0.03(+2.21%)
Oct 04, 2013 1.390 1.410 1.390 1.360 0 -0.02(-1.45%)
Oct 03, 2013 1.380 1.410 1.310 1.380 0 +0.03(+2.22%)
Oct 02, 2013 1.410 1.410 1.350 1.350 0 -0.07(-4.93%)
Oct 01, 2013 1.430 1.450 1.380 1.420 0 +0.01(+0.71%)
Sep 27, 2013 1.470 1.470 1.400 1.410 0 -0.02(-1.40%)
Sep 26, 2013 1.430 1.470 1.430 1.430 0 +0.00(+0.00%)
Sep 25, 2013 1.456 1.456 1.410 1.430 0 -0.01(-0.70%)
Sep 24, 2013 1.420 1.470 1.420 1.440 0 +0.01(+0.71%)
Sep 23, 2013 1.540 1.540 1.430 1.430 0 -0.11(-7.14%)
Sep 20, 2013 1.540 1.540 1.470 1.540 0 -0.01(-0.55%)
Sep 19, 2013 1.460 1.548 1.450 1.548 0 +0.05(+3.23%)
Sep 18, 2013 1.400 1.500 1.400 1.500 0 +0.10(+7.14%)
Sep 17, 2013 1.400 1.430 1.391 1.400 0 +0.00(+0.00%)
Sep 16, 2013 1.380 1.419 1.380 1.400 0 +0.02(+1.45%)
Sep 13, 2013 1.350 1.430 1.350 1.380 0 +0.03(+2.22%)
Sep 12, 2013 1.350 1.375 1.280 1.350 0 +0.01(+0.75%)
Sep 11, 2013 1.370 1.380 1.260 1.340 0 -0.02(-1.47%)
Sep 10, 2013 1.400 1.420 1.310 1.360 0 -0.05(-3.55%)
Sep 09, 2013 1.400 1.440 1.400 1.410 0 +0.00(+0.00%)
Sep 06, 2013 1.470 1.470 1.410 1.410 0 -0.03(-2.08%)
Sep 05, 2013 1.530 1.550 1.410 1.440 0 -0.05(-3.36%)
Sep 04, 2013 1.530 1.580 1.490 1.490 0 -0.04(-2.61%)
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.