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 (%)
Apr 30, 2018 2.350 2.410 2.310 2.340 10,903 -0.01(-0.43%)
Apr 27, 2018 2.310 2.390 2.300 2.350 7,175 +0.04(+1.73%)
Apr 26, 2018 2.350 2.375 2.290 2.310 18,205 -0.04(-1.70%)
Apr 25, 2018 2.340 2.380 2.340 2.350 36,955 +0.00(+0.00%)
Apr 24, 2018 2.350 2.381 2.280 2.350 64,179 -0.02(-0.84%)
Apr 23, 2018 2.400 2.400 2.350 2.370 34,456 -0.04(-1.66%)
Apr 20, 2018 2.410 2.430 2.390 2.410 40,667 +0.01(+0.42%)
Apr 19, 2018 2.420 2.450 2.290 2.400 139,299 -0.02(-0.83%)
Apr 18, 2018 2.430 2.460 2.420 2.420 26,904 -0.03(-1.22%)
Apr 17, 2018 2.410 2.450 2.400 2.450 44,650 +0.03(+1.24%)
Apr 16, 2018 2.401 2.448 2.380 2.420 33,550 +0.02(+0.83%)
Apr 13, 2018 2.400 2.420 2.370 2.400 48,146 +0.00(+0.00%)
Apr 12, 2018 2.390 2.435 2.290 2.400 43,527 +0.05(+2.13%)
Apr 11, 2018 2.310 2.360 2.290 2.350 48,703 +0.02(+0.86%)
Apr 10, 2018 2.290 2.358 2.290 2.330 42,679 +0.03(+1.30%)
Apr 09, 2018 2.240 2.320 2.240 2.300 60,116 +0.01(+0.44%)
Apr 06, 2018 2.260 2.290 2.200 2.290 25,378 +0.01(+0.44%)
Apr 05, 2018 2.230 2.290 2.220 2.280 40,729 +0.04(+1.79%)
Apr 04, 2018 2.200 2.240 2.190 2.240 14,955 +0.04(+1.82%)
Apr 03, 2018 2.250 2.260 2.177 2.200 30,046 -0.06(-2.65%)
Apr 02, 2018 2.310 2.370 2.210 2.260 14,468 -0.04(-1.74%)
Mar 29, 2018 2.300 2.300 2.300 0 +0.09(+4.07%)
Mar 28, 2018 2.270 2.280 2.210 2.210 28,607 -0.11(-4.74%)
Mar 27, 2018 2.270 2.340 2.270 2.320 43,946 +0.07(+3.11%)
Mar 26, 2018 2.240 2.310 2.180 2.250 25,051 +0.01(+0.45%)
Mar 23, 2018 2.170 2.260 2.160 2.240 23,738 +0.01(+0.45%)
Mar 22, 2018 2.220 2.266 2.160 2.230 13,142 -0.02(-0.67%)
Mar 21, 2018 2.220 2.295 2.200 2.245 40,709 +0.02(+0.67%)
Mar 20, 2018 2.210 2.310 2.200 2.230 19,529 +0.01(+0.45%)
Mar 19, 2018 2.250 2.270 2.201 2.220 62,574 -0.06(-2.63%)
Mar 16, 2018 2.270 2.320 2.250 2.280 22,051 +0.02(+0.88%)
Mar 15, 2018 2.240 2.280 2.170 2.260 43,966 +0.03(+1.35%)
Mar 14, 2018 2.290 2.290 2.190 2.230 27,826 -0.06(-2.62%)
Mar 13, 2018 2.320 2.320 2.271 2.290 18,205 -0.02(-0.87%)
Mar 12, 2018 2.340 2.393 2.260 2.310 70,705 +0.01(+0.43%)
Mar 09, 2018 2.190 2.300 2.190 2.300 53,723 +0.13(+5.99%)
Mar 08, 2018 2.210 2.250 2.160 2.170 34,677 -0.05(-2.25%)
Mar 07, 2018 2.180 2.250 2.180 2.220 31,463 +0.01(+0.45%)
Mar 06, 2018 2.264 2.320 2.220 2.210 34,233 -0.06(-2.64%)
Mar 05, 2018 2.220 2.320 2.190 2.270 28,071 +0.07(+3.18%)
Mar 02, 2018 2.220 2.230 2.140 2.200 23,742 -0.04(-1.79%)
Mar 01, 2018 2.220 2.250 2.160 2.240 47,536 -0.01(-0.44%)
Feb 28, 2018 2.230 2.280 2.170 2.250 30,609 +0.08(+3.69%)
Feb 27, 2018 2.190 2.230 2.140 2.170 20,966 +0.00(+0.00%)
Feb 26, 2018 2.280 2.325 2.140 2.170 67,437 -0.12(-5.24%)
Feb 23, 2018 2.290 2.370 2.280 2.290 39,749 +0.00(+0.00%)
Feb 22, 2018 2.310 2.320 2.270 2.290 26,474 -0.07(-2.97%)
Feb 21, 2018 2.331 2.379 2.290 2.360 22,600 +0.03(+1.29%)
Feb 20, 2018 2.350 2.380 2.300 2.330 44,219 +0.01(+0.44%)
Feb 16, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Feb 15, 2018 2.330 2.350 2.220 2.290 71,549 -0.02(-0.87%)
Feb 14, 2018 2.250 2.330 2.210 2.310 49,718 +0.07(+3.12%)
Feb 13, 2018 2.100 2.330 2.100 2.240 49,192 +0.11(+5.16%)
Feb 12, 2018 2.100 2.200 2.050 2.130 51,257 +0.00(+0.00%)
Feb 09, 2018 2.180 2.229 1.940 2.130 294,550 -0.04(-1.84%)
Feb 08, 2018 2.220 2.250 2.160 2.170 78,196 -0.05(-2.25%)
Feb 07, 2018 2.180 2.275 2.150 2.220 75,563 +0.05(+2.30%)
Feb 06, 2018 2.250 2.390 2.150 2.170 95,142 -0.09(-3.98%)
Feb 05, 2018 2.350 2.380 2.250 2.260 152,358 -0.12(-5.04%)
Feb 02, 2018 2.430 2.490 2.350 2.380 33,601 -0.05(-2.06%)
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.