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 31, 2012 1.420 1.450 1.340 1.450 27,309 +0.04(+2.84%)
Jan 30, 2012 1.360 1.420 1.350 1.410 43,127 +0.03(+2.17%)
Jan 27, 2012 1.400 1.400 1.330 1.380 30,484 -0.02(-1.43%)
Jan 26, 2012 1.370 1.400 1.351 1.400 17,050 +0.01(+0.72%)
Jan 25, 2012 1.340 1.390 1.310 1.390 60,169 +0.04(+2.96%)
Jan 24, 2012 1.360 1.370 1.310 1.350 67,551 -0.02(-1.46%)
Jan 23, 2012 1.400 1.400 1.350 1.370 33,428 -0.02(-1.44%)
Jan 20, 2012 1.390 1.400 1.380 1.390 11,980 -0.02(-1.07%)
Jan 19, 2012 1.430 1.450 1.350 1.405 63,034 -0.05(-3.77%)
Jan 18, 2012 1.490 1.500 1.430 1.460 15,927 -0.04(-2.67%)
Jan 17, 2012 1.520 1.520 1.441 1.500 16,194 +0.02(+1.35%)
Jan 13, 2012 1.450 1.500 1.360 1.480 27,652 +0.03(+2.07%)
Jan 12, 2012 1.420 1.490 1.420 1.450 20,139 +0.03(+2.11%)
Jan 11, 2012 1.490 1.490 1.410 1.420 69,665 -0.02(-1.39%)
Jan 10, 2012 1.450 1.500 1.420 1.440 55,418 -0.02(-1.37%)
Jan 09, 2012 1.520 1.520 1.420 1.460 39,455 -0.06(-3.95%)
Jan 06, 2012 1.540 1.550 1.440 1.520 32,281 -0.03(-1.94%)
Jan 05, 2012 1.500 1.550 1.400 1.550 47,050 +0.04(+2.65%)
Jan 04, 2012 1.530 1.550 1.460 1.510 33,300 +0.02(+1.34%)
Dec 30, 2011 1.390 1.490 1.390 1.490 91,796 +0.13(+9.56%)
Dec 29, 2011 1.380 1.430 1.350 1.360 68,524 -0.03(-2.16%)
Dec 28, 2011 1.380 1.450 1.319 1.390 68,230 -0.03(-1.84%)
Dec 27, 2011 1.490 1.520 1.360 1.416 68,850 -0.07(-4.97%)
Dec 23, 2011 1.500 1.520 1.490 1.490 24,834 -0.09(-5.70%)
Dec 21, 2011 1.630 1.640 1.540 1.580 103,007 -0.08(-4.82%)
Dec 20, 2011 1.690 1.690 1.600 1.660 55,872 -0.02(-1.19%)
Dec 19, 2011 1.690 1.750 1.630 1.680 33,787 +0.02(+1.20%)
Dec 16, 2011 1.820 1.820 1.650 1.660 74,213 -0.15(-8.29%)
Dec 15, 2011 1.760 1.820 1.760 1.810 71,492 +0.03(+1.69%)
Dec 14, 2011 1.710 1.790 1.632 1.780 43,597 +0.02(+1.14%)
Dec 13, 2011 1.751 1.762 1.720 1.760 23,974 +0.00(+0.00%)
Dec 12, 2011 1.750 1.830 1.710 1.760 70,095 +0.03(+1.73%)
Dec 09, 2011 1.710 1.839 1.650 1.730 28,688 +0.05(+2.98%)
Dec 08, 2011 1.680 1.740 1.630 1.680 43,917 -0.01(-0.59%)
Dec 07, 2011 1.710 1.750 1.690 1.690 37,447 -0.06(-3.37%)
Dec 06, 2011 1.840 1.840 1.700 1.749 35,325 -0.05(-2.83%)
Dec 05, 2011 1.850 1.850 1.760 1.800 79,815 +0.00(+0.00%)
Dec 02, 2011 1.710 1.800 1.710 1.800 32,309 +0.09(+5.26%)
Dec 01, 2011 1.750 1.760 1.670 1.710 38,165 -0.07(-3.93%)
Nov 30, 2011 1.800 1.860 1.650 1.780 51,372 +0.03(+1.71%)
Nov 29, 2011 1.660 1.790 1.580 1.750 84,989 +0.05(+2.94%)
Nov 28, 2011 1.780 1.780 1.670 1.700 50,500 -0.08(-4.49%)
Nov 25, 2011 1.790 1.790 1.730 1.780 9,286 -0.01(-0.56%)
Nov 23, 2011 1.810 1.810 1.750 1.790 27,325 -0.01(-0.56%)
Nov 22, 2011 1.840 1.850 1.768 1.800 27,472 -0.08(-4.26%)
Nov 21, 2011 1.790 1.890 1.760 1.880 43,868 +0.03(+1.62%)
Nov 18, 2011 1.910 1.920 1.790 1.850 40,575 -0.05(-2.63%)
Nov 17, 2011 1.890 1.929 1.850 1.900 22,300 -0.04(-2.06%)
Nov 16, 2011 1.850 1.940 1.750 1.940 78,050 +0.09(+4.86%)
Nov 15, 2011 1.930 1.930 1.850 1.850 18,176 -0.08(-4.15%)
Nov 14, 2011 1.850 1.930 1.800 1.930 13,195 +0.05(+2.66%)
Nov 11, 2011 1.880 1.930 1.837 1.880 65,616 -0.02(-1.05%)
Nov 10, 2011 2.020 2.020 1.880 1.900 23,399 -0.07(-3.55%)
Nov 09, 2011 1.940 2.050 1.920 1.970 27,152 -0.02(-1.01%)
Nov 08, 2011 1.970 2.000 1.920 1.990 19,820 -0.01(-0.50%)
Nov 07, 2011 1.940 2.120 1.890 2.000 170,475 +0.09(+4.71%)
Nov 04, 2011 1.900 1.910 1.840 1.910 18,190 +0.03(+1.60%)
Nov 03, 2011 1.950 1.950 1.800 1.880 39,019 -0.07(-3.59%)
Nov 02, 2011 1.890 1.950 1.790 1.950 65,800 +0.08(+4.28%)
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.