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 (%)
Jul 30, 2010 1.090 1.090 0.9500 1.010 78,133 -0.08(-7.34%)
Jul 29, 2010 1.090 1.090 1.060 1.090 21,700 +0.00(+0.00%)
Jul 28, 2010 1.080 1.090 1.050 1.090 48,491 +0.01(+0.93%)
Jul 27, 2010 1.060 1.080 1.050 1.080 36,907 +0.02(+1.89%)
Jul 26, 2010 1.150 1.160 0.8601 1.060 150,818 -0.07(-6.19%)
Jul 23, 2010 1.150 1.180 1.100 1.130 26,719 -0.02(-1.74%)
Jul 22, 2010 1.170 1.170 1.110 1.150 13,350 +0.00(+0.00%)
Jul 21, 2010 1.190 1.190 1.140 1.150 15,215 -0.04(-3.36%)
Jul 20, 2010 1.130 1.190 1.120 1.190 11,961 -0.01(-0.83%)
Jul 19, 2010 1.170 1.200 1.150 1.200 8,055 +0.00(+0.08%)
Jul 16, 2010 1.196 1.210 1.140 1.199 11,340 -0.02(-1.48%)
Jul 15, 2010 1.200 1.219 1.150 1.217 22,725 -0.02(-1.70%)
Jul 14, 2010 1.200 1.240 1.180 1.238 12,587 -0.00(-0.08%)
Jul 13, 2010 1.220 1.240 1.190 1.239 19,666 +0.02(+1.56%)
Jul 12, 2010 1.200 1.220 1.156 1.220 20,290 +0.02(+1.67%)
Jul 09, 2010 1.246 1.246 1.150 1.200 14,210 -0.02(-1.64%)
Jul 08, 2010 1.200 1.250 1.080 1.220 36,388 +0.05(+4.27%)
Jul 07, 2010 1.140 1.180 1.140 1.170 31,552 +0.01(+0.86%)
Jul 06, 2010 1.180 1.240 1.120 1.160 35,148 -0.04(-3.33%)
Jul 02, 2010 1.161 1.230 1.150 1.200 30,400 -0.05(-4.00%)
Jul 01, 2010 1.250 1.251 1.150 1.250 31,834 +0.00(+0.00%)
Jun 30, 2010 1.150 1.290 1.070 1.250 48,562 +0.07(+6.02%)
Jun 29, 2010 1.200 1.200 1.149 1.179 45,274 +0.02(+1.64%)
Jun 25, 2010 1.200 1.200 1.160 1.160 59,697 -0.04(-3.33%)
Jun 24, 2010 1.310 1.310 1.198 1.200 35,479 -0.08(-6.26%)
Jun 23, 2010 1.250 1.300 1.230 1.280 46,967 +0.05(+4.07%)
Jun 22, 2010 1.240 1.260 1.200 1.230 7,472 -0.01(-0.81%)
Jun 21, 2010 1.240 1.290 1.240 1.240 13,498 -0.04(-3.13%)
Jun 18, 2010 1.220 1.300 1.220 1.280 28,797 +0.01(+0.79%)
Jun 17, 2010 1.230 1.290 1.230 1.270 7,700 +0.04(+3.25%)
Jun 16, 2010 1.230 1.280 1.210 1.230 15,525 -0.01(-0.81%)
Jun 15, 2010 1.290 1.290 1.190 1.240 33,448 -0.05(-3.88%)
Jun 14, 2010 1.310 1.310 1.240 1.290 15,612 -0.03(-2.20%)
Jun 11, 2010 1.280 1.329 1.260 1.319 34,673 +0.02(+1.46%)
Jun 10, 2010 1.260 1.300 1.260 1.300 27,512 +0.02(+1.56%)
Jun 09, 2010 1.250 1.300 1.190 1.280 58,563 +0.01(+0.87%)
Jun 08, 2010 1.390 1.400 1.210 1.269 80,322 -0.11(-7.98%)
Jun 07, 2010 1.415 1.420 1.350 1.379 39,937 -0.03(-2.20%)
Jun 04, 2010 1.400 1.410 1.350 1.410 65,341 -0.06(-4.08%)
Jun 03, 2010 1.460 1.490 1.410 1.470 7,970 +0.04(+2.80%)
Jun 02, 2010 1.360 1.469 1.360 1.430 12,213 +0.06(+4.38%)
Jun 01, 2010 1.380 1.430 1.350 1.370 16,119 +0.02(+1.48%)
May 28, 2010 1.440 1.500 1.350 1.350 47,058 -0.09(-6.25%)
May 27, 2010 1.462 1.470 1.370 1.440 76,288 +0.00(+0.00%)
May 26, 2010 1.430 1.500 1.415 1.440 36,393 +0.04(+2.86%)
May 25, 2010 1.440 1.450 1.350 1.400 68,397 -0.09(-6.04%)
May 24, 2010 1.620 1.620 1.400 1.490 64,977 -0.06(-3.87%)
May 21, 2010 1.512 1.580 1.500 1.550 17,467 +0.00(+0.00%)
May 20, 2010 1.600 1.600 1.510 1.550 66,024 -0.07(-4.32%)
May 19, 2010 1.690 1.690 1.550 1.620 47,609 -0.06(-3.57%)
May 18, 2010 1.670 1.680 1.620 1.680 12,785 -0.01(-0.59%)
May 17, 2010 1.610 1.730 1.610 1.690 86,320 +0.05(+3.05%)
May 14, 2010 1.620 1.670 1.600 1.640 27,304 -0.01(-0.61%)
May 13, 2010 1.570 1.680 1.570 1.650 26,486 +0.08(+5.10%)
May 12, 2010 1.560 1.610 1.560 1.570 30,595 -0.03(-1.88%)
May 11, 2010 1.592 1.620 1.464 1.600 12,724 -0.02(-1.17%)
May 10, 2010 1.570 1.690 1.500 1.619 75,360 +0.05(+3.12%)
May 07, 2010 1.540 1.650 1.500 1.570 47,611 -0.01(-0.63%)
May 06, 2010 1.570 1.680 1.450 1.580 109,187 +0.01(+0.64%)
May 05, 2010 1.680 1.700 1.530 1.570 85,338 -0.16(-9.24%)
May 04, 2010 1.770 1.770 1.650 1.730 89,941 +0.03(+1.76%)
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.