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 31, 2016 1.749 1.749 1.700 1.740 14,605 +0.03(+1.75%)
Oct 28, 2016 1.660 1.740 1.657 1.710 14,921 +0.04(+2.40%)
Oct 27, 2016 1.680 1.700 1.630 1.670 15,837 +0.00(+0.00%)
Oct 26, 2016 1.610 1.690 1.600 1.670 22,400 +0.07(+4.37%)
Oct 25, 2016 1.660 1.660 1.600 1.600 20,031 -0.08(-4.76%)
Oct 24, 2016 1.750 1.750 1.620 1.680 12,171 +0.03(+1.82%)
Oct 21, 2016 1.660 1.660 1.640 1.650 18,135 +0.01(+0.61%)
Oct 20, 2016 1.740 1.740 1.630 1.640 51,327 -0.05(-2.96%)
Oct 19, 2016 1.730 1.730 1.690 1.690 7,588 -0.01(-0.59%)
Oct 18, 2016 1.690 1.725 1.690 1.700 9,425 +0.00(+0.00%)
Oct 17, 2016 1.750 1.800 1.690 1.700 17,086 -0.06(-3.41%)
Oct 14, 2016 1.720 1.760 1.690 1.760 5,318 +0.06(+3.53%)
Oct 13, 2016 1.702 1.740 1.680 1.700 16,926 +0.00(+0.00%)
Oct 12, 2016 1.750 1.750 1.680 1.700 13,732 -0.02(-1.16%)
Oct 11, 2016 1.710 1.720 1.700 1.720 934 -0.04(-2.27%)
Oct 10, 2016 1.710 1.770 1.685 1.760 30,774 +0.04(+2.33%)
Oct 07, 2016 1.660 1.720 1.650 1.720 55,180 +0.07(+4.24%)
Oct 06, 2016 1.647 1.660 1.580 1.650 122,673 +0.02(+1.23%)
Oct 05, 2016 1.750 1.800 1.580 1.630 186,162 -0.14(-7.91%)
Oct 04, 2016 1.800 1.805 1.770 1.770 42,618 -0.05(-2.75%)
Oct 03, 2016 1.850 1.875 1.810 1.820 41,351 -0.05(-2.67%)
Sep 30, 2016 1.920 1.970 1.820 1.870 15,488 -0.02(-1.06%)
Sep 29, 2016 1.860 1.890 1.860 1.890 1,749 +0.00(+0.00%)
Sep 28, 2016 1.920 1.920 1.830 1.890 48,299 -0.02(-1.05%)
Sep 27, 2016 1.940 1.940 1.900 1.910 14,563 -0.02(-1.03%)
Sep 26, 2016 1.960 1.960 1.928 1.930 1,335 -0.02(-1.03%)
Sep 23, 2016 1.890 1.980 1.890 1.950 28,251 +0.06(+3.17%)
Sep 22, 2016 1.920 1.942 1.880 1.890 59,130 -0.01(-0.53%)
Sep 21, 2016 1.890 1.960 1.880 1.900 3,203 +0.01(+0.53%)
Sep 20, 2016 1.880 1.910 1.880 1.890 6,826 -0.03(-1.56%)
Sep 19, 2016 1.880 1.921 1.880 1.920 12,906 +0.05(+2.67%)
Sep 16, 2016 1.900 2.000 1.860 1.870 65,302 -0.08(-4.10%)
Sep 15, 2016 1.960 1.960 1.900 1.950 31,409 -0.01(-0.51%)
Sep 14, 2016 1.880 1.960 1.880 1.960 22,419 +0.05(+2.62%)
Sep 13, 2016 1.900 1.950 1.890 1.910 20,428 -0.03(-1.55%)
Sep 12, 2016 1.882 1.950 1.870 1.940 23,295 +0.08(+4.30%)
Sep 09, 2016 1.910 2.000 1.850 1.860 52,226 -0.12(-6.06%)
Sep 08, 2016 1.940 1.990 1.890 1.980 21,090 +0.06(+3.13%)
Sep 07, 2016 1.950 2.000 1.890 1.920 80,385 -0.03(-1.54%)
Sep 06, 2016 1.820 1.962 1.820 1.950 56,790 +0.12(+6.56%)
Sep 02, 2016 1.850 1.830 1.830 1.830 13,900 -0.02(-1.08%)
Sep 01, 2016 1.904 1.905 1.830 1.850 13,145 -0.03(-1.60%)
Aug 31, 2016 1.920 1.930 1.820 1.880 24,000 +0.02(+1.08%)
Aug 30, 2016 1.890 1.907 1.850 1.860 22,749 -0.02(-1.06%)
Aug 29, 2016 1.880 1.937 1.810 1.880 66,122 +0.01(+0.53%)
Aug 26, 2016 1.930 1.950 1.820 1.870 57,739 -0.03(-1.58%)
Aug 25, 2016 1.910 1.920 1.850 1.900 2,282 +0.04(+2.15%)
Aug 24, 2016 1.856 1.900 1.763 1.860 88,429 +0.00(+0.00%)
Aug 23, 2016 1.810 1.950 1.810 1.860 164,933 +0.04(+2.20%)
Aug 22, 2016 1.820 1.852 1.820 1.820 15,406 -0.03(-1.62%)
Aug 19, 2016 1.870 1.900 1.830 1.850 21,246 +0.01(+0.54%)
Aug 18, 2016 1.880 1.880 1.820 1.840 182,559 -0.04(-2.13%)
Aug 17, 2016 1.871 1.980 1.860 1.880 50,370 -0.01(-0.53%)
Aug 16, 2016 1.880 1.890 1.870 1.890 8,003 +0.01(+0.69%)
Aug 15, 2016 1.890 1.900 1.870 1.877 15,788 -0.01(-0.77%)
Aug 12, 2016 1.880 1.920 1.850 1.892 65,100 -0.01(-0.44%)
Aug 11, 2016 1.920 1.970 1.850 1.900 17,534 -0.02(-1.04%)
Aug 10, 2016 1.930 2.010 1.890 1.920 50,866 +0.03(+1.59%)
Aug 09, 2016 1.900 2.040 1.870 1.890 91,989 -0.02(-1.05%)
Aug 08, 2016 1.950 1.950 1.890 1.910 26,882 -0.01(-0.52%)
Aug 05, 2016 1.880 1.950 1.820 1.920 30,554 +0.04(+2.13%)
Aug 04, 2016 1.920 1.956 1.730 1.880 183,525 -0.06(-3.09%)
Aug 03, 2016 1.960 2.100 1.910 1.940 37,815 -0.08(-3.96%)
Aug 02, 2016 2.000 2.040 1.930 2.020 23,174 +0.03(+1.51%)
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.