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 (%)
Nov 30, 2012 1.000 1.050 0.9800 1.050 35,875 +0.05(+5.00%)
Nov 29, 2012 0.9800 1.000 0.9800 1.000 16,915 -0.02(-1.96%)
Nov 28, 2012 0.9800 1.050 0.9800 1.020 7,882 +0.03(+3.03%)
Nov 27, 2012 1.020 1.020 0.9230 0.9900 26,924 -0.06(-5.71%)
Nov 26, 2012 0.9500 1.090 0.9200 1.050 58,592 +0.07(+6.71%)
Nov 23, 2012 0.9321 0.9900 0.9321 0.9840 4,000 -0.01(-0.61%)
Nov 21, 2012 1.000 1.000 0.9000 0.9900 69,735 -0.01(-1.00%)
Nov 20, 2012 0.9700 1.020 0.8920 1.000 37,748 +0.04(+4.17%)
Nov 19, 2012 1.000 1.000 0.9200 0.9600 79,110 -0.04(-4.00%)
Nov 16, 2012 1.070 1.070 0.9801 1.000 25,981 -0.07(-6.54%)
Nov 15, 2012 1.100 1.100 0.9300 1.070 67,000 -0.10(-8.55%)
Nov 14, 2012 1.090 1.170 1.090 1.170 30,744 +0.01(+0.88%)
Nov 13, 2012 1.085 1.160 1.080 1.160 11,155 +0.04(+3.55%)
Nov 12, 2012 1.150 1.150 1.070 1.120 32,099 -0.04(-3.45%)
Nov 09, 2012 1.129 1.170 1.120 1.160 3,917 +0.02(+1.75%)
Nov 08, 2012 1.080 1.170 1.080 1.140 21,334 +0.05(+4.59%)
Nov 07, 2012 1.140 1.180 1.090 1.090 30,086 -0.09(-7.63%)
Nov 06, 2012 1.160 1.190 1.140 1.180 2,216 +0.03(+2.61%)
Nov 05, 2012 1.130 1.170 1.130 1.150 6,000 -0.03(-2.54%)
Nov 02, 2012 1.150 1.180 1.130 1.180 550 +0.04(+3.51%)
Nov 01, 2012 1.160 1.180 1.138 1.140 10,124 +0.01(+0.88%)
Oct 31, 2012 1.090 1.190 1.070 1.130 28,748 +0.03(+2.73%)
Oct 26, 2012 1.100 1.100 1.100 1.100 42,600 -0.01(-0.90%)
Oct 25, 2012 1.200 1.200 1.110 1.110 26,400 -0.04(-3.48%)
Oct 24, 2012 1.100 1.150 1.100 1.150 31,422 +0.01(+0.88%)
Oct 23, 2012 1.150 1.150 1.110 1.140 29,400 -0.05(-4.20%)
Oct 19, 2012 1.170 1.190 1.140 1.190 59,198 -0.04(-3.25%)
Oct 18, 2012 1.240 1.240 1.150 1.230 28,310 +0.01(+0.82%)
Oct 17, 2012 1.230 1.230 1.160 1.220 22,070 -0.03(-2.40%)
Oct 16, 2012 1.200 1.250 1.190 1.250 31,550 +0.01(+0.81%)
Oct 15, 2012 1.180 1.260 1.180 1.240 21,707 +0.04(+3.33%)
Oct 12, 2012 1.240 1.250 1.150 1.200 35,527 -0.07(-5.51%)
Oct 11, 2012 1.200 1.280 1.170 1.270 27,034 +0.07(+5.83%)
Oct 10, 2012 1.220 1.220 1.180 1.200 17,479 -0.01(-0.83%)
Oct 09, 2012 1.220 1.229 1.190 1.210 20,125 +0.01(+0.83%)
Oct 08, 2012 1.180 1.260 1.180 1.200 18,649 -0.02(-1.64%)
Oct 05, 2012 1.190 1.250 1.190 1.220 7,825 +0.04(+3.39%)
Oct 04, 2012 1.280 1.280 1.180 1.180 25,264 -0.01(-0.84%)
Oct 03, 2012 1.230 1.290 1.180 1.190 18,961 -0.03(-2.46%)
Oct 02, 2012 1.270 1.300 1.180 1.220 49,102 -0.08(-6.15%)
Oct 01, 2012 1.330 1.370 1.240 1.300 40,240 -0.09(-6.47%)
Sep 28, 2012 1.400 1.400 1.350 1.390 50,916 -0.01(-0.71%)
Sep 27, 2012 1.300 1.440 1.265 1.400 105,644 +0.11(+8.53%)
Sep 26, 2012 1.210 1.300 1.170 1.290 41,157 +0.09(+7.50%)
Sep 25, 2012 1.200 1.200 1.160 1.200 29,819 -0.02(-1.64%)
Sep 24, 2012 1.210 1.240 1.160 1.220 7,401 +0.00(+0.00%)
Sep 21, 2012 1.220 1.220 1.190 1.220 32,099 +0.02(+1.67%)
Sep 20, 2012 1.190 1.200 1.190 1.200 2,330 +0.00(+0.00%)
Sep 19, 2012 1.170 1.220 1.170 1.200 23,795 +0.02(+1.69%)
Sep 18, 2012 1.170 1.250 1.170 1.180 79,700 -0.01(-0.84%)
Sep 17, 2012 1.200 1.230 1.190 1.190 15,200 -0.05(-4.03%)
Sep 14, 2012 1.220 1.290 1.204 1.240 108,297 +0.03(+2.48%)
Sep 13, 2012 1.170 1.280 1.150 1.210 77,317 +0.03(+2.54%)
Sep 12, 2012 1.150 1.210 1.120 1.180 53,849 +0.03(+2.61%)
Sep 11, 2012 1.110 1.180 1.100 1.150 46,694 +0.00(+0.00%)
Sep 10, 2012 1.140 1.150 1.110 1.150 12,900 +0.00(+0.00%)
Sep 07, 2012 1.150 1.180 1.150 1.150 5,491 -0.03(-2.54%)
Sep 06, 2012 1.100 1.180 1.100 1.180 16,348 +0.08(+7.27%)
Sep 05, 2012 1.150 1.150 1.090 1.100 27,260 +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.