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 (%)
Jun 30, 2015 2.100 2.120 1.970 1.990 141,370 -0.13(-6.13%)
Jun 29, 2015 2.140 2.170 2.070 2.120 54,899 -0.07(-3.20%)
Jun 26, 2015 2.110 2.190 2.080 2.190 43,634 +0.07(+3.30%)
Jun 25, 2015 2.135 2.170 2.110 2.120 46,484 -0.01(-0.47%)
Jun 24, 2015 2.140 2.140 2.100 2.130 32,422 -0.01(-0.47%)
Jun 23, 2015 2.100 2.171 2.100 2.140 64,938 +0.02(+0.94%)
Jun 22, 2015 2.060 2.200 2.060 2.120 80,854 +0.00(+0.00%)
Jun 19, 2015 2.060 2.120 2.060 2.120 116,168 +0.00(+0.00%)
Jun 18, 2015 2.150 2.190 2.070 2.120 116,048 -0.02(-1.17%)
Jun 17, 2015 2.210 2.210 2.150 2.145 89,942 -0.10(-4.24%)
Jun 16, 2015 2.220 2.247 2.200 2.240 11,979 +0.02(+0.90%)
Jun 15, 2015 2.200 2.250 2.140 2.220 63,464 +0.02(+0.91%)
Jun 12, 2015 2.223 2.250 2.200 2.200 51,895 -0.01(-0.45%)
Jun 11, 2015 2.310 2.320 2.210 2.210 65,560 -0.10(-4.33%)
Jun 10, 2015 2.350 2.380 2.300 2.310 77,907 -0.04(-1.70%)
Jun 09, 2015 2.365 2.400 2.330 2.350 12,919 -0.03(-1.26%)
Jun 08, 2015 2.350 2.400 2.310 2.380 26,622 +0.05(+2.15%)
Jun 05, 2015 2.360 2.360 2.320 2.330 45,053 -0.04(-1.69%)
Jun 04, 2015 2.450 2.450 2.310 2.370 34,931 -0.08(-3.19%)
Jun 03, 2015 2.440 2.460 2.420 2.448 142,928 +0.04(+1.58%)
Jun 02, 2015 2.400 2.415 2.378 2.410 36,892 +0.01(+0.42%)
Jun 01, 2015 2.390 2.400 2.310 2.400 47,426 +0.04(+1.69%)
May 29, 2015 2.400 2.400 2.360 2.360 37,816 -0.10(-4.07%)
May 28, 2015 2.405 2.510 2.371 2.460 28,572 +0.05(+2.07%)
May 27, 2015 2.450 2.460 2.410 2.410 28,475 -0.05(-2.03%)
May 26, 2015 2.480 2.480 2.430 2.460 10,596 -0.06(-2.38%)
May 22, 2015 2.450 2.520 2.520 2.520 54,700 +0.05(+1.93%)
May 21, 2015 2.490 2.490 2.370 2.472 31,919 +0.01(+0.50%)
May 20, 2015 2.450 2.490 2.420 2.460 52,304 -0.02(-0.81%)
May 19, 2015 2.530 2.620 2.402 2.480 30,330 -0.07(-2.75%)
May 18, 2015 2.490 2.557 2.420 2.550 40,043 +0.07(+2.82%)
May 15, 2015 2.430 2.510 2.370 2.480 46,878 +0.00(+0.00%)
May 14, 2015 2.500 2.590 2.450 2.480 35,260 -0.02(-0.80%)
May 13, 2015 2.460 2.510 2.450 2.500 172,738 +0.02(+0.81%)
May 12, 2015 2.400 2.510 2.350 2.480 40,140 +0.05(+2.05%)
May 11, 2015 2.300 2.450 2.300 2.430 46,882 -0.02(-0.82%)
May 08, 2015 2.590 2.590 2.340 2.450 123,367 -0.14(-5.41%)
May 07, 2015 2.560 2.590 2.460 2.590 285,222 +0.05(+1.97%)
May 06, 2015 2.620 2.634 2.470 2.540 117,938 -0.02(-0.78%)
May 05, 2015 2.508 2.560 2.465 2.560 179,515 +0.00(+0.00%)
May 04, 2015 2.440 2.590 2.430 2.560 104,043 +0.13(+5.35%)
May 01, 2015 2.490 2.490 2.340 2.430 45,277 -0.02(-0.82%)
Apr 30, 2015 2.510 2.590 2.440 2.450 55,079 -0.07(-2.78%)
Apr 29, 2015 2.473 2.550 2.470 2.520 22,586 +0.04(+1.61%)
Apr 28, 2015 2.480 2.530 2.430 2.480 27,076 +0.05(+2.06%)
Apr 27, 2015 2.570 2.600 2.430 2.430 31,488 -0.17(-6.54%)
Apr 24, 2015 2.580 2.620 2.550 2.600 63,020 -0.03(-1.14%)
Apr 23, 2015 2.520 2.630 2.520 2.630 58,319 +0.09(+3.54%)
Apr 22, 2015 2.440 2.570 2.410 2.540 65,734 +0.13(+5.39%)
Apr 21, 2015 2.380 2.440 2.365 2.410 35,229 +0.04(+1.69%)
Apr 20, 2015 2.410 2.410 2.340 2.370 27,200 -0.05(-2.07%)
Apr 17, 2015 2.460 2.460 2.360 2.420 27,213 -0.04(-1.63%)
Apr 16, 2015 2.430 2.480 2.400 2.460 16,950 +0.00(+0.00%)
Apr 15, 2015 2.450 2.460 2.410 2.460 48,665 +0.02(+0.82%)
Apr 14, 2015 2.460 2.460 2.395 2.440 27,095 +0.04(+1.67%)
Apr 13, 2015 2.400 2.410 2.350 2.400 35,176 +0.02(+0.84%)
Apr 10, 2015 2.390 2.440 2.370 2.380 46,108 -0.04(-1.65%)
Apr 09, 2015 2.440 2.445 2.360 2.420 60,449 -0.02(-0.82%)
Apr 08, 2015 2.450 2.500 2.420 2.440 53,209 +0.02(+0.83%)
Apr 07, 2015 2.430 2.440 2.370 2.420 39,580 +0.01(+0.41%)
Apr 06, 2015 2.350 2.470 2.350 2.410 105,913 +0.07(+2.99%)
Apr 02, 2015 2.340 2.340 2.340 2.340 25,900 +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.