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 (%)
Jan 29, 2016 1.670 1.670 1.560 1.620 18,164 -0.02(-1.22%)
Jan 28, 2016 1.664 1.690 1.640 1.640 9,710 +0.04(+2.50%)
Jan 27, 2016 1.560 1.660 1.560 1.600 25,101 +0.01(+0.63%)
Jan 26, 2016 1.680 1.700 1.590 1.590 25,841 -0.02(-1.24%)
Jan 25, 2016 1.670 1.700 1.600 1.610 26,059 -0.06(-3.59%)
Jan 22, 2016 1.670 1.672 1.550 1.670 17,215 -0.01(-0.60%)
Jan 21, 2016 1.690 1.690 1.670 1.680 4,263 +0.00(+0.00%)
Jan 20, 2016 1.680 1.720 1.670 1.680 15,479 +0.00(+0.00%)
Jan 19, 2016 1.750 1.800 1.670 1.680 39,372 -0.08(-4.55%)
Jan 15, 2016 1.770 1.760 1.760 1.760 22,200 -0.01(-0.56%)
Jan 14, 2016 1.750 1.820 1.750 1.770 16,544 +0.01(+0.57%)
Jan 13, 2016 1.700 1.761 1.690 1.760 37,308 +0.03(+1.73%)
Jan 12, 2016 1.816 1.816 1.730 1.730 11,160 -0.04(-2.26%)
Jan 11, 2016 1.780 1.800 1.770 1.770 13,924 -0.01(-0.65%)
Jan 08, 2016 1.850 1.850 1.770 1.782 12,184 -0.05(-2.64%)
Jan 07, 2016 1.850 1.850 1.786 1.830 41,964 +0.02(+1.10%)
Jan 06, 2016 1.820 1.850 1.780 1.810 18,646 -0.01(-0.55%)
Jan 05, 2016 1.920 1.920 1.810 1.820 20,297 -0.10(-5.21%)
Jan 04, 2016 1.980 1.989 1.908 1.920 4,274 -0.07(-3.52%)
Dec 31, 2015 1.910 1.990 1.990 1.990 38,700 +0.11(+5.85%)
Dec 30, 2015 1.890 2.000 1.840 1.880 80,927 +0.01(+0.53%)
Dec 29, 2015 1.820 1.890 1.790 1.870 46,975 +0.08(+4.47%)
Dec 28, 2015 1.850 1.870 1.790 1.790 44,707 -0.04(-2.19%)
Dec 24, 2015 1.820 1.830 1.830 1.830 36,500 -0.00(-0.26%)
Dec 23, 2015 1.780 1.880 1.780 1.835 36,408 +0.05(+3.08%)
Dec 22, 2015 1.780 1.940 1.780 1.780 11,432 +0.02(+1.14%)
Dec 21, 2015 1.780 1.820 1.760 1.760 19,807 +0.00(+0.00%)
Dec 18, 2015 1.840 1.980 1.770 1.760 86,988 -0.10(-5.52%)
Dec 17, 2015 1.750 1.930 1.750 1.863 58,027 +0.06(+3.49%)
Dec 16, 2015 1.830 1.840 1.730 1.800 77,484 -0.03(-1.64%)
Dec 15, 2015 1.760 1.930 1.750 1.830 175,946 +0.13(+7.65%)
Dec 14, 2015 1.740 1.840 1.700 1.700 32,117 -0.07(-3.95%)
Dec 11, 2015 1.760 1.800 1.700 1.770 41,900 +0.01(+0.57%)
Dec 10, 2015 1.730 1.760 1.720 1.760 23,657 +0.01(+0.59%)
Dec 09, 2015 1.711 1.810 1.711 1.750 21,600 -0.05(-2.78%)
Dec 08, 2015 1.700 1.880 1.700 1.800 68,213 +0.06(+3.43%)
Dec 07, 2015 1.690 1.870 1.650 1.740 139,531 +0.05(+2.96%)
Dec 04, 2015 1.470 1.700 1.413 1.690 374,956 +0.17(+11.29%)
Dec 03, 2015 1.540 1.547 1.400 1.518 55,357 +0.06(+4.01%)
Dec 02, 2015 1.530 1.540 1.370 1.460 59,466 -0.10(-6.41%)
Dec 01, 2015 1.540 1.580 1.510 1.560 19,365 +0.02(+1.30%)
Nov 30, 2015 1.520 1.550 1.480 1.540 16,485 +0.02(+1.32%)
Nov 27, 2015 1.600 1.600 1.500 1.520 15,300 -0.07(-4.40%)
Nov 25, 2015 1.600 1.590 1.590 1.590 12,000 +0.00(+0.00%)
Nov 24, 2015 1.544 1.610 1.527 1.590 14,426 +0.06(+3.92%)
Nov 23, 2015 1.590 1.620 1.520 1.530 514,786 -0.05(-3.16%)
Nov 20, 2015 1.580 1.667 1.560 1.580 25,394 +0.00(+0.00%)
Nov 19, 2015 1.659 1.660 1.580 1.580 10,068 -0.03(-1.86%)
Nov 18, 2015 1.610 1.650 1.570 1.610 210,026 +0.04(+2.55%)
Nov 17, 2015 1.576 1.590 1.520 1.570 48,611 -0.05(-3.09%)
Nov 16, 2015 1.580 1.690 1.510 1.620 38,657 +0.00(+0.00%)
Nov 13, 2015 1.667 1.667 1.500 1.620 92,748 -0.06(-3.57%)
Nov 12, 2015 1.520 1.680 1.520 1.680 49,751 +0.17(+11.26%)
Nov 11, 2015 1.430 1.580 1.410 1.510 54,165 +0.06(+4.14%)
Nov 10, 2015 1.490 1.500 1.450 1.450 30,149 -0.05(-3.33%)
Nov 09, 2015 1.510 1.568 1.500 1.500 19,161 -0.04(-2.66%)
Nov 06, 2015 1.550 1.550 1.530 1.541 24,413 -0.02(-1.22%)
Nov 05, 2015 1.580 1.610 1.560 1.560 47,955 -0.03(-1.89%)
Nov 03, 2015 1.590 1.590 1.590 1.590 10 +0.00(+0.00%)
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.