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 (%)
Oct 30, 2015 1.660 1.690 1.600 1.600 5,631 -0.02(-1.23%)
Oct 29, 2015 1.635 1.720 1.590 1.620 8,619 -0.07(-4.14%)
Oct 28, 2015 1.660 1.690 1.590 1.690 65,757 +0.08(+4.97%)
Oct 27, 2015 1.720 1.730 1.585 1.610 57,797 -0.06(-3.59%)
Oct 26, 2015 1.690 1.700 1.650 1.670 26,735 -0.02(-1.18%)
Oct 23, 2015 1.700 1.750 1.670 1.690 48,703 -0.03(-1.46%)
Oct 22, 2015 1.730 1.730 1.715 1.715 2,810 +0.03(+1.48%)
Oct 21, 2015 1.880 1.880 1.690 1.690 20,524 -0.05(-2.87%)
Oct 20, 2015 1.790 1.790 1.690 1.740 43,180 -0.02(-1.14%)
Oct 19, 2015 1.750 1.810 1.750 1.760 11,767 +0.02(+1.15%)
Oct 16, 2015 1.840 1.840 1.740 1.740 9,861 -0.06(-3.33%)
Oct 15, 2015 1.700 1.840 1.700 1.800 63,495 +0.07(+4.05%)
Oct 14, 2015 1.760 1.760 1.700 1.730 24,808 -0.05(-2.81%)
Oct 13, 2015 1.755 1.800 1.730 1.780 18,113 +0.05(+2.89%)
Oct 12, 2015 1.840 1.840 1.640 1.730 47,933 -0.08(-4.42%)
Oct 09, 2015 1.810 1.825 1.790 1.810 15,533 -0.02(-1.09%)
Oct 08, 2015 1.900 1.900 1.770 1.830 14,711 +0.01(+0.55%)
Oct 07, 2015 1.770 1.920 1.770 1.820 23,511 +0.03(+1.68%)
Oct 06, 2015 1.840 1.840 1.571 1.790 21,193 -0.02(-1.10%)
Oct 05, 2015 1.800 1.850 1.800 1.810 31,584 +0.01(+0.56%)
Oct 02, 2015 1.700 1.800 1.700 1.800 28,786 +0.10(+5.88%)
Oct 01, 2015 1.670 1.710 1.620 1.700 31,611 +0.03(+1.80%)
Sep 30, 2015 1.600 1.710 1.560 1.670 23,737 +0.10(+6.37%)
Sep 29, 2015 1.570 1.590 1.560 1.570 11,285 +0.00(+0.00%)
Sep 28, 2015 1.560 1.600 1.560 1.570 21,605 +0.00(+0.00%)
Sep 25, 2015 1.640 1.681 1.520 1.570 52,751 -0.06(-3.68%)
Sep 24, 2015 1.640 1.650 1.620 1.630 26,022 -0.04(-2.40%)
Sep 23, 2015 1.790 1.790 1.655 1.670 31,001 -0.10(-5.65%)
Sep 22, 2015 1.840 1.840 1.770 1.770 35,930 -0.02(-1.12%)
Sep 21, 2015 1.796 1.840 1.790 1.790 24,516 -0.03(-1.65%)
Sep 18, 2015 1.760 1.830 1.680 1.820 46,969 +0.03(+1.68%)
Sep 17, 2015 1.810 1.850 1.790 1.790 22,352 -0.02(-1.10%)
Sep 16, 2015 1.830 1.850 1.810 1.810 9,250 -0.02(-1.09%)
Sep 15, 2015 1.830 1.850 1.815 1.830 57,038 +0.00(+0.00%)
Sep 14, 2015 1.830 1.840 1.820 1.830 36,063 +0.00(+0.00%)
Sep 11, 2015 1.850 1.850 1.830 1.830 35,504 -0.05(-2.61%)
Sep 10, 2015 1.860 1.910 1.850 1.879 17,053 +0.03(+1.57%)
Sep 09, 2015 1.870 1.900 1.850 1.850 22,377 -0.02(-1.07%)
Sep 08, 2015 1.940 1.940 1.850 1.870 9,161 -0.03(-1.58%)
Sep 04, 2015 1.850 1.900 1.900 1.900 31,600 +0.07(+3.83%)
Sep 03, 2015 1.850 1.850 1.830 1.830 43,868 +0.00(+0.00%)
Sep 02, 2015 1.863 2.060 1.810 1.830 411,492 -0.02(-1.08%)
Sep 01, 2015 1.810 1.880 1.810 1.850 70,594 -0.02(-1.07%)
Aug 31, 2015 1.870 1.870 1.820 1.870 74,089 +0.00(+0.00%)
Aug 28, 2015 1.840 1.930 1.840 1.870 46,011 +0.04(+2.19%)
Aug 27, 2015 1.830 1.900 1.820 1.830 67,406 +0.04(+2.23%)
Aug 26, 2015 1.800 1.802 1.762 1.790 94,410 +0.01(+0.56%)
Aug 25, 2015 1.810 1.810 1.760 1.780 73,375 +0.00(+0.00%)
Aug 24, 2015 1.700 1.810 1.666 1.780 49,368 -0.03(-1.66%)
Aug 21, 2015 1.820 1.830 1.760 1.810 73,667 +0.01(+0.56%)
Aug 20, 2015 1.800 1.840 1.770 1.800 65,225 +0.02(+1.12%)
Aug 19, 2015 1.770 1.830 1.666 1.780 42,996 +0.01(+0.56%)
Aug 18, 2015 1.720 1.810 1.720 1.770 64,464 +0.05(+2.91%)
Aug 17, 2015 1.680 1.750 1.680 1.720 38,087 +0.00(+0.00%)
Aug 14, 2015 1.710 1.750 1.640 1.720 20,016 -0.02(-1.15%)
Aug 13, 2015 1.760 1.760 1.701 1.740 30,931 +0.02(+1.16%)
Aug 12, 2015 1.600 1.750 1.540 1.720 55,145 +0.15(+9.55%)
Aug 11, 2015 1.500 1.630 1.500 1.570 27,042 +0.01(+0.64%)
Aug 10, 2015 1.450 1.690 1.450 1.560 133,241 +0.14(+9.86%)
Aug 07, 2015 1.560 1.810 1.370 1.420 328,659 -0.33(-18.86%)
Aug 06, 2015 1.750 1.790 1.630 1.750 57,122 +0.04(+2.34%)
Aug 05, 2015 1.640 1.750 1.620 1.710 49,430 +0.09(+5.56%)
Aug 04, 2015 1.690 1.760 1.600 1.620 26,651 +0.01(+0.62%)
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.