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 (%)
Jan 31, 2018 2.380 2.520 2.338 2.510 146,832 +0.12(+5.02%)
Jan 30, 2018 2.420 2.420 2.370 2.390 40,645 -0.02(-0.83%)
Jan 29, 2018 2.480 2.540 2.390 2.410 123,178 -0.11(-4.37%)
Jan 26, 2018 2.370 2.540 2.330 2.520 134,336 +0.17(+7.23%)
Jan 25, 2018 2.360 2.380 2.302 2.350 37,496 +0.00(+0.00%)
Jan 24, 2018 2.420 2.420 2.310 2.350 28,163 -0.03(-1.26%)
Jan 23, 2018 2.270 2.450 2.260 2.380 98,725 +0.12(+5.31%)
Jan 22, 2018 2.300 2.310 2.230 2.260 42,660 -0.02(-0.88%)
Jan 19, 2018 2.300 2.340 2.200 2.280 77,939 +0.02(+0.88%)
Jan 18, 2018 2.360 2.360 2.260 2.260 35,301 -0.01(-0.44%)
Jan 17, 2018 2.310 2.360 2.256 2.270 23,766 -0.02(-0.87%)
Jan 16, 2018 2.300 2.325 2.260 2.290 31,281 -0.02(-0.87%)
Jan 12, 2018 2.310 2.310 2.310 0 -0.03(-1.28%)
Jan 11, 2018 2.350 2.400 2.272 2.340 20,319 +0.03(+1.30%)
Jan 10, 2018 2.310 2.368 2.250 2.310 44,329 +0.00(+0.00%)
Jan 09, 2018 2.310 2.430 2.300 2.310 78,420 +0.03(+1.31%)
Jan 08, 2018 2.260 2.319 2.225 2.280 17,056 +0.02(+0.89%)
Jan 05, 2018 2.230 2.320 2.216 2.260 42,433 +0.00(+0.00%)
Jan 04, 2018 2.260 2.340 2.260 2.260 38,248 +0.01(+0.44%)
Jan 03, 2018 2.360 2.420 2.200 2.250 63,133 -0.12(-5.06%)
Jan 02, 2018 2.460 2.470 2.350 2.370 52,867 -0.12(-4.82%)
Dec 29, 2017 2.490 2.490 2.490 0 +0.06(+2.52%)
Dec 28, 2017 2.430 2.489 2.400 2.429 25,143 -0.01(-0.46%)
Dec 27, 2017 2.450 2.506 2.390 2.440 85,988 -0.01(-0.41%)
Dec 26, 2017 2.420 2.470 2.418 2.450 25,701 +0.00(+0.00%)
Dec 22, 2017 2.440 2.522 2.420 2.450 26,797 -0.02(-0.81%)
Dec 21, 2017 2.520 2.540 2.420 2.470 35,377 +0.05(+2.07%)
Dec 20, 2017 2.560 2.560 2.410 2.420 50,809 -0.10(-3.97%)
Dec 19, 2017 2.570 2.570 2.520 2.520 44,515 -0.02(-0.79%)
Dec 18, 2017 2.450 2.580 2.430 2.540 207,250 +0.13(+5.39%)
Dec 15, 2017 2.320 2.410 2.280 2.410 109,930 +0.09(+3.88%)
Dec 14, 2017 2.370 2.450 2.310 2.320 64,647 -0.05(-2.11%)
Dec 13, 2017 2.450 2.490 2.275 2.370 154,604 -0.08(-3.27%)
Dec 12, 2017 2.230 2.450 2.230 2.450 203,521 +0.23(+10.36%)
Dec 11, 2017 2.220 2.275 2.140 2.220 105,294 -0.01(-0.45%)
Dec 08, 2017 2.200 2.230 2.100 2.230 28,680 +0.02(+0.90%)
Dec 07, 2017 2.139 2.230 2.090 2.210 79,003 +0.07(+3.27%)
Dec 06, 2017 2.090 2.140 2.055 2.140 29,101 +0.06(+2.88%)
Dec 05, 2017 2.120 2.170 2.076 2.080 58,114 +0.04(+1.96%)
Dec 04, 2017 2.120 2.120 2.100 2.040 15,523 -0.08(-3.77%)
Dec 01, 2017 2.100 2.130 2.030 2.120 17,182 -0.02(-0.93%)
Nov 30, 2017 2.020 2.157 2.010 2.140 39,547 +0.10(+5.05%)
Nov 29, 2017 2.010 2.130 2.009 2.037 64,405 +0.02(+0.85%)
Nov 28, 2017 2.000 2.024 1.990 2.020 36,186 +0.02(+1.00%)
Nov 27, 2017 2.020 2.040 1.980 2.000 16,911 -0.05(-2.44%)
Nov 24, 2017 2.020 2.080 1.980 2.050 36,322 +0.05(+2.50%)
Nov 22, 2017 2.070 2.070 1.970 2.000 24,340 -0.03(-1.48%)
Nov 21, 2017 2.030 2.090 2.025 2.030 16,119 -0.02(-0.98%)
Nov 20, 2017 2.030 2.100 2.030 2.050 44,851 +0.01(+0.49%)
Nov 17, 2017 1.990 2.050 1.969 2.040 22,707 +0.06(+3.11%)
Nov 16, 2017 1.890 2.040 1.881 1.978 31,167 +0.10(+5.23%)
Nov 15, 2017 2.030 2.040 1.860 1.880 58,408 -0.16(-7.84%)
Nov 14, 2017 2.010 2.040 1.950 2.040 60,071 +0.01(+0.49%)
Nov 13, 2017 2.060 2.100 2.004 2.030 12,080 +0.00(+0.00%)
Nov 10, 2017 1.980 2.070 1.980 2.030 35,357 +0.02(+1.13%)
Nov 09, 2017 2.020 2.050 1.980 2.007 14,508 -0.03(-1.60%)
Nov 08, 2017 2.030 2.060 2.000 2.040 23,598 +0.01(+0.49%)
Nov 07, 2017 2.090 2.090 2.000 2.030 29,347 -0.03(-1.46%)
Nov 06, 2017 2.100 2.120 2.000 2.060 60,056 -0.02(-0.96%)
Nov 03, 2017 2.130 2.130 2.050 2.080 36,158 -0.04(-1.89%)
Nov 02, 2017 2.100 2.120 2.060 2.120 8,568 -0.01(-0.47%)
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.