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 (%)
Aug 31, 2012 1.180 1.220 1.110 1.120 37,466 -0.06(-5.08%)
Aug 30, 2012 1.200 1.200 1.180 1.180 5,800 +0.00(+0.00%)
Aug 29, 2012 1.250 1.250 1.150 1.180 52,167 -0.04(-3.28%)
Aug 27, 2012 1.250 1.250 1.170 1.220 6,916 -0.03(-2.40%)
Aug 24, 2012 1.270 1.270 1.200 1.250 17,038 -0.02(-1.57%)
Aug 23, 2012 1.220 1.270 1.210 1.270 14,598 +0.06(+4.96%)
Aug 22, 2012 1.200 1.210 1.170 1.210 13,330 +0.04(+3.42%)
Aug 21, 2012 1.220 1.230 1.150 1.170 35,194 -0.05(-4.10%)
Aug 20, 2012 1.250 1.270 1.190 1.220 26,068 +0.04(+3.39%)
Aug 17, 2012 1.260 1.270 1.150 1.180 45,980 -0.06(-4.84%)
Aug 16, 2012 1.250 1.250 1.180 1.240 36,490 +0.03(+2.48%)
Aug 15, 2012 1.210 1.240 1.185 1.210 23,311 -0.01(-0.82%)
Aug 14, 2012 1.270 1.270 1.210 1.220 31,440 -0.03(-2.40%)
Aug 13, 2012 1.270 1.270 1.222 1.250 15,274 +0.00(+0.00%)
Aug 10, 2012 1.270 1.290 1.240 1.250 23,847 -0.03(-2.34%)
Aug 09, 2012 1.250 1.290 1.207 1.280 76,008 +0.05(+4.07%)
Aug 08, 2012 1.200 1.230 1.180 1.230 73,329 +0.06(+5.13%)
Aug 07, 2012 1.110 1.190 1.110 1.170 31,313 +0.06(+5.41%)
Aug 06, 2012 1.190 1.190 1.110 1.110 116,814 -0.07(-5.93%)
Aug 03, 2012 1.200 1.200 1.160 1.180 4,948 +0.00(+0.00%)
Aug 02, 2012 1.180 1.180 1.150 1.180 10,990 +0.01(+0.85%)
Aug 01, 2012 1.150 1.170 1.130 1.170 4,039 +0.01(+0.86%)
Jul 31, 2012 1.130 1.170 1.130 1.160 6,600 -0.02(-1.69%)
Jul 30, 2012 1.160 1.190 1.120 1.180 15,563 +0.02(+1.72%)
Jul 27, 2012 1.160 1.200 1.150 1.160 23,918 +0.01(+0.69%)
Jul 26, 2012 1.170 1.200 1.100 1.152 21,780 -0.06(-4.79%)
Jul 25, 2012 1.190 1.230 1.080 1.210 15,435 +0.05(+4.30%)
Jul 24, 2012 1.120 1.200 1.100 1.160 19,986 +0.00(+0.01%)
Jul 23, 2012 1.100 1.160 1.100 1.160 17,200 +0.02(+1.75%)
Jul 20, 2012 1.130 1.190 1.100 1.140 14,850 -0.02(-1.72%)
Jul 19, 2012 1.170 1.190 1.140 1.160 22,097 +0.01(+0.87%)
Jul 18, 2012 1.130 1.250 1.130 1.150 22,700 -0.01(-0.86%)
Jul 17, 2012 1.180 1.200 1.120 1.160 35,145 -0.02(-1.69%)
Jul 16, 2012 1.220 1.250 1.150 1.180 32,800 -0.06(-4.84%)
Jul 13, 2012 1.220 1.250 1.220 1.240 23,525 +0.00(+0.00%)
Jul 12, 2012 1.220 1.250 1.220 1.240 9,699 -0.01(-0.80%)
Jul 11, 2012 1.220 1.250 1.210 1.250 8,100 +0.02(+1.63%)
Jul 10, 2012 1.270 1.290 1.150 1.230 26,760 -0.04(-3.15%)
Jul 09, 2012 1.240 1.280 1.240 1.270 14,997 -0.01(-0.78%)
Jul 06, 2012 1.230 1.281 1.200 1.280 41,476 +0.00(+0.00%)
Jul 05, 2012 1.170 1.280 1.170 1.280 39,133 +0.11(+9.40%)
Jul 03, 2012 1.160 1.190 1.160 1.170 9,062 +0.01(+0.86%)
Jul 02, 2012 1.170 1.190 1.110 1.160 12,924 -0.03(-2.52%)
Jun 29, 2012 1.170 1.200 1.140 1.190 35,414 +0.00(+0.00%)
Jun 28, 2012 1.160 1.190 1.160 1.190 7,450 +0.02(+1.71%)
Jun 27, 2012 1.150 1.200 1.120 1.170 36,354 +0.00(+0.00%)
Jun 26, 2012 1.190 1.190 1.150 1.170 2,150 -0.02(-1.68%)
Jun 25, 2012 1.160 1.195 1.160 1.190 2,784 -0.01(-0.83%)
Jun 22, 2012 1.180 1.210 1.150 1.200 37,950 +0.02(+1.69%)
Jun 21, 2012 1.180 1.190 1.150 1.180 58,797 +0.03(+2.61%)
Jun 20, 2012 1.180 1.210 1.100 1.150 29,460 -0.06(-4.96%)
Jun 19, 2012 1.140 1.210 1.130 1.210 17,564 +0.03(+2.98%)
Jun 18, 2012 1.140 1.200 1.120 1.175 32,120 -0.03(-2.89%)
Jun 15, 2012 1.140 1.220 1.140 1.210 29,998 +0.04(+3.42%)
Jun 14, 2012 1.190 1.220 1.170 1.170 23,376 -0.03(-2.50%)
Jun 13, 2012 1.210 1.290 1.180 1.200 36,560 -0.01(-0.83%)
Jun 12, 2012 1.230 1.290 1.200 1.210 11,202 -0.03(-2.18%)
Jun 11, 2012 1.220 1.290 1.220 1.237 21,076 +0.02(+1.39%)
Jun 08, 2012 1.310 1.310 1.180 1.220 32,747 -0.06(-4.91%)
Jun 07, 2012 1.320 1.340 1.260 1.283 11,696 -0.04(-2.80%)
Jun 06, 2012 1.350 1.370 1.300 1.320 20,659 -0.04(-2.94%)
Jun 05, 2012 1.350 1.380 1.272 1.360 25,015 +0.00(+0.00%)
Jun 04, 2012 1.360 1.370 1.320 1.360 78,985 +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.