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 (%)
Apr 28, 2017 1.530 1.630 1.510 1.590 28,372 +0.07(+4.61%)
Apr 27, 2017 1.560 1.572 1.520 1.520 60,188 -0.04(-2.56%)
Apr 26, 2017 1.550 1.640 1.550 1.560 23,722 -0.01(-0.64%)
Apr 25, 2017 1.560 1.570 1.500 1.570 50,469 +0.06(+3.97%)
Apr 24, 2017 1.310 1.550 1.310 1.510 188,429 +0.20(+15.27%)
Apr 21, 2017 1.350 1.370 1.300 1.310 61,972 -0.03(-2.24%)
Apr 20, 2017 1.320 1.380 1.320 1.340 40,843 +0.03(+2.29%)
Apr 19, 2017 1.400 1.470 1.310 1.310 66,475 -0.07(-5.07%)
Apr 18, 2017 1.420 1.435 1.380 1.380 18,379 -0.05(-3.50%)
Apr 17, 2017 1.480 1.480 1.402 1.430 16,434 -0.04(-2.72%)
Apr 13, 2017 1.410 1.470 1.410 1.470 39,945 +0.02(+1.38%)
Apr 12, 2017 1.420 1.450 1.400 1.450 14,590 +0.03(+2.11%)
Apr 11, 2017 1.470 1.518 1.390 1.420 39,099 -0.10(-6.58%)
Apr 10, 2017 1.440 1.520 1.440 1.520 2,950 +0.08(+5.56%)
Apr 07, 2017 1.420 1.440 1.380 1.440 38,707 +0.04(+2.86%)
Apr 06, 2017 1.470 1.470 1.390 1.400 23,559 +0.00(+0.00%)
Apr 05, 2017 1.420 1.450 1.400 1.400 47,808 -0.01(-0.71%)
Apr 04, 2017 1.420 1.505 1.410 1.410 9,816 -0.01(-0.70%)
Apr 03, 2017 1.530 1.554 1.420 1.420 30,766 -0.09(-5.96%)
Mar 31, 2017 1.580 1.580 1.510 1.510 3,066 +0.00(+0.00%)
Mar 30, 2017 1.520 1.600 1.510 1.510 17,530 -0.01(-0.66%)
Mar 29, 2017 1.470 1.570 1.460 1.520 81,276 +0.06(+4.11%)
Mar 28, 2017 1.485 1.496 1.460 1.460 21,123 -0.04(-2.67%)
Mar 27, 2017 1.480 1.519 1.460 1.500 24,132 +0.03(+2.04%)
Mar 24, 2017 1.540 1.540 1.460 1.470 13,639 -0.05(-3.29%)
Mar 23, 2017 1.510 1.530 1.500 1.520 13,844 -0.01(-0.65%)
Mar 22, 2017 1.530 1.570 1.460 1.530 29,157 +0.03(+2.00%)
Mar 21, 2017 1.590 1.590 1.470 1.500 55,428 -0.06(-3.85%)
Mar 20, 2017 1.563 1.570 1.550 1.560 2,298 -0.01(-0.64%)
Mar 17, 2017 1.580 1.600 1.570 1.570 10,608 -0.02(-1.26%)
Mar 16, 2017 1.550 1.600 1.550 1.590 32,933 +0.02(+1.27%)
Mar 15, 2017 1.610 1.630 1.570 1.570 31,009 -0.01(-0.63%)
Mar 14, 2017 1.570 1.640 1.550 1.580 22,208 -0.02(-1.25%)
Mar 13, 2017 1.560 1.601 1.558 1.600 11,358 +0.04(+2.56%)
Mar 10, 2017 1.600 1.600 1.560 1.560 12,647 -0.04(-2.50%)
Mar 09, 2017 1.600 1.600 1.560 1.600 19,349 +0.01(+0.63%)
Mar 08, 2017 1.570 1.600 1.550 1.590 24,715 +0.03(+1.92%)
Mar 07, 2017 1.550 1.587 1.550 1.560 20,617 -0.02(-1.27%)
Mar 06, 2017 1.600 1.600 1.550 1.580 39,909 -0.04(-2.47%)
Mar 03, 2017 1.603 1.620 1.590 1.620 16,675 +0.02(+1.25%)
Mar 02, 2017 1.610 1.660 1.600 1.600 53,862 -0.05(-3.03%)
Mar 01, 2017 1.610 1.689 1.610 1.650 24,640 +0.06(+3.77%)
Feb 28, 2017 1.660 1.660 1.590 1.590 47,531 -0.08(-4.79%)
Feb 27, 2017 1.630 1.690 1.610 1.670 13,891 +0.04(+2.45%)
Feb 24, 2017 1.590 1.664 1.590 1.630 23,944 +0.02(+1.24%)
Feb 23, 2017 1.610 1.700 1.600 1.610 42,925 -0.01(-0.62%)
Feb 22, 2017 1.680 1.740 1.610 1.620 70,931 -0.04(-2.41%)
Feb 21, 2017 1.720 1.720 1.625 1.660 71,014 -0.03(-1.78%)
Feb 17, 2017 1.690 1.690 1.690 0 +0.10(+6.29%)
Feb 16, 2017 1.651 1.660 1.590 1.590 16,834 -0.07(-4.22%)
Feb 15, 2017 1.590 1.710 1.590 1.660 108,740 +0.06(+3.75%)
Feb 14, 2017 1.620 1.629 1.596 1.600 49,578 -0.02(-1.23%)
Feb 13, 2017 1.650 1.650 1.620 1.620 44,823 -0.04(-2.41%)
Feb 10, 2017 1.750 1.770 1.630 1.660 73,890 -0.09(-5.14%)
Feb 09, 2017 1.610 1.850 1.610 1.750 189,370 +0.13(+8.02%)
Feb 08, 2017 1.670 1.700 1.600 1.620 18,331 -0.04(-2.41%)
Feb 07, 2017 1.707 1.750 1.650 1.660 43,218 +0.00(+0.00%)
Feb 06, 2017 1.550 1.700 1.540 1.660 90,883 +0.11(+7.10%)
Feb 03, 2017 1.500 1.589 1.500 1.550 14,243 -0.02(-1.27%)
Feb 02, 2017 1.540 1.590 1.480 1.570 15,399 -0.03(-1.88%)
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.