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 (%)
Jul 31, 2013 1.247 1.350 1.240 1.340 0 +0.09(+7.20%)
Jul 30, 2013 1.260 1.270 1.230 1.250 0 +0.00(+0.00%)
Jul 29, 2013 1.250 1.280 1.220 1.250 0 +0.00(+0.00%)
Jul 26, 2013 1.210 1.250 1.210 1.250 0 +0.00(+0.00%)
Jul 25, 2013 1.220 1.289 1.210 1.250 0 +0.00(+0.00%)
Jul 24, 2013 1.240 1.250 1.200 1.250 0 +0.01(+0.81%)
Jul 23, 2013 1.200 1.270 1.200 1.240 0 +0.02(+1.63%)
Jul 22, 2013 1.260 1.280 1.220 1.220 0 -0.06(-4.69%)
Jul 19, 2013 1.260 1.300 1.250 1.280 0 -0.01(-0.78%)
Jul 18, 2013 1.330 1.330 1.270 1.290 0 -0.02(-1.53%)
Jul 17, 2013 1.310 1.310 1.240 1.310 169,545 +0.05(+3.97%)
Jul 16, 2013 1.270 1.309 1.210 1.260 0 -0.01(-0.79%)
Jul 15, 2013 1.170 1.300 1.170 1.270 0 +0.10(+8.55%)
Jul 12, 2013 1.170 1.190 1.170 1.170 0 -0.02(-1.68%)
Jul 11, 2013 1.170 1.190 1.140 1.190 0 +0.02(+1.71%)
Jul 10, 2013 1.199 1.200 1.140 1.170 0 +0.01(+0.86%)
Jul 09, 2013 1.199 1.200 1.150 1.160 0 -0.04(-3.33%)
Jul 08, 2013 1.200 1.200 1.150 1.200 0 +0.01(+0.84%)
Jul 05, 2013 1.140 1.200 1.140 1.190 0 +0.05(+4.38%)
Jul 03, 2013 1.140 1.180 1.120 1.140 0 -0.03(-2.56%)
Jul 02, 2013 1.180 1.200 1.110 1.170 0 -0.02(-1.68%)
Jul 01, 2013 1.140 1.200 1.130 1.190 0 +0.06(+5.31%)
Jun 28, 2013 1.190 1.220 1.130 1.130 279,966 -0.03(-2.59%)
Jun 26, 2013 1.172 1.230 1.150 1.160 0 -0.04(-3.33%)
Jun 25, 2013 1.160 1.239 1.160 1.200 0 +0.04(+3.45%)
Jun 24, 2013 1.220 1.220 1.160 1.160 0 -0.06(-4.92%)
Jun 21, 2013 1.200 1.220 1.140 1.220 111,873 +0.06(+5.17%)
Jun 20, 2013 1.270 1.290 1.118 1.160 0 -0.08(-6.45%)
Jun 19, 2013 1.290 1.290 1.210 1.240 0 -0.03(-2.36%)
Jun 18, 2013 1.340 1.340 1.220 1.270 0 -0.01(-0.78%)
Jun 17, 2013 1.370 1.450 1.260 1.280 0 -0.08(-5.88%)
Jun 14, 2013 1.200 1.430 1.180 1.360 0 +0.20(+17.24%)
Jun 13, 2013 1.050 1.230 1.040 1.160 890,958 +0.16(+16.00%)
Jun 12, 2013 1.050 1.060 0.9800 1.000 228,358 -0.06(-5.66%)
Jun 11, 2013 1.080 1.130 1.020 1.060 606,350 +0.13(+13.98%)
Jun 10, 2013 0.9500 0.9680 0.9205 0.9300 0 -0.02(-2.11%)
Jun 07, 2013 0.9102 0.9500 0.9102 0.9500 0 +0.04(+4.40%)
Jun 06, 2013 0.9200 0.9395 0.9100 0.9100 0 -0.03(-3.20%)
Jun 05, 2013 0.9101 0.9597 0.9101 0.9401 0 +0.01(+1.09%)
Jun 04, 2013 0.9200 0.9500 0.9200 0.9300 39,228 -0.01(-1.06%)
Jun 03, 2013 0.9700 0.9800 0.9213 0.9400 49,221 -0.01(-0.95%)
May 31, 2013 0.9500 0.9600 0.9300 0.9490 45,866 -0.01(-1.15%)
May 30, 2013 0.9202 0.9600 0.9202 0.9600 0 +0.01(+1.05%)
May 29, 2013 0.9200 0.9597 0.9200 0.9500 28,969 +0.03(+3.24%)
May 28, 2013 0.9200 0.9600 0.9168 0.9202 32,600 -0.02(-2.11%)
May 24, 2013 0.9400 0.9500 0.9225 0.9400 0 +0.00(+0.02%)
May 23, 2013 0.9600 0.9600 0.9218 0.9398 0 -0.02(-2.02%)
May 22, 2013 0.9760 0.9800 0.9300 0.9592 162,553 -0.01(-1.11%)
May 21, 2013 0.9210 0.9700 0.9210 0.9700 0 +0.05(+5.43%)
May 20, 2013 0.9400 0.9600 0.9197 0.9200 0 -0.03(-3.16%)
May 17, 2013 0.9500 0.9500 0.9310 0.9500 0 +0.02(+2.04%)
May 16, 2013 0.9800 0.9800 0.9300 0.9310 14,863 -0.03(-3.07%)
May 15, 2013 0.9699 0.9700 0.9400 0.9605 0 +0.02(+2.18%)
May 13, 2013 0.9900 0.9900 0.9310 0.9400 0 -0.03(-3.39%)
May 10, 2013 0.9780 0.9799 0.9300 0.9730 0 +0.03(+3.51%)
May 09, 2013 0.9799 0.9799 0.9400 0.9400 0 +0.01(+1.08%)
May 08, 2013 0.9500 0.9500 0.9100 0.9300 0 +0.00(+0.00%)
May 07, 2013 0.9200 0.9498 0.9010 0.9300 0 +0.00(+0.01%)
May 06, 2013 0.9400 0.9500 0.9100 0.9299 0 -0.02(-2.08%)
May 03, 2013 0.9300 0.9498 0.9300 0.9497 0 +0.02(+2.11%)
May 02, 2013 0.9600 0.9600 0.9002 0.9301 0 -0.02(-2.09%)
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.