FinancialContent is the trusted provider of stock market information to the media industry.
Lrad Corp (NQ: LRAD)
3.224 USD  -0.036 (-1.11%)
Streaming Delayed Price  /  Updated: 1:32 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 3.210 3.350 3.210 3.260 66,775 +0.05(+1.56%)
Jun 14, 2019 3.150 3.220 3.120 3.210 35,400 +0.07(+2.23%)
Jun 13, 2019 3.127 3.240 3.127 3.140 9,373 -0.07(-2.18%)
Jun 12, 2019 3.250 3.250 3.136 3.210 37,867 -0.03(-1.01%)
Jun 11, 2019 3.307 3.307 3.090 3.243 36,903 -0.02(-0.52%)
Jun 10, 2019 3.270 3.382 3.240 3.260 63,198 +0.03(+0.97%)
Jun 07, 2019 3.264 3.280 3.140 3.229 39,400 +0.05(+1.53%)
Jun 06, 2019 3.300 3.300 3.123 3.180 38,626 -0.11(-3.34%)
Jun 05, 2019 3.240 3.350 3.170 3.290 68,277 +0.06(+1.86%)
Jun 04, 2019 3.250 3.324 3.220 3.230 15,773 -0.02(-0.62%)
Jun 03, 2019 3.320 3.320 3.180 3.250 33,901 +0.02(+0.62%)
May 31, 2019 3.280 3.420 3.230 3.230 24,600 -0.11(-3.29%)
May 30, 2019 3.360 3.470 3.270 3.340 41,913 -0.05(-1.47%)
May 29, 2019 3.640 3.640 3.230 3.390 152,968 -0.21(-5.83%)
May 28, 2019 3.500 3.690 3.490 3.600 247,356 +0.16(+4.65%)
May 24, 2019 3.060 3.440 3.060 3.440 363,500 +0.36(+11.69%)
May 23, 2019 2.980 3.085 2.970 3.080 135,235 +0.09(+3.01%)
May 22, 2019 3.010 3.020 2.990 2.990 47,659 -0.04(-1.32%)
May 21, 2019 3.090 3.090 2.990 3.030 25,383 -0.03(-0.98%)
May 20, 2019 3.040 3.130 3.010 3.060 21,168 +0.04(+1.39%)
May 17, 2019 3.110 3.160 2.920 3.018 68,200 -0.12(-3.89%)
May 16, 2019 3.130 3.164 3.120 3.140 11,050 +0.01(+0.32%)
May 15, 2019 3.150 3.195 3.100 3.130 23,118 -0.07(-2.19%)
May 14, 2019 3.240 3.280 3.050 3.200 186,888 +0.07(+2.24%)
May 13, 2019 3.200 3.200 3.110 3.130 35,927 -0.04(-1.26%)
May 10, 2019 3.150 3.210 3.100 3.170 120,500 +0.03(+0.96%)
May 09, 2019 3.128 3.240 3.070 3.140 36,861 -0.08(-2.48%)
May 08, 2019 3.300 3.300 3.089 3.220 55,657 -0.05(-1.53%)
May 07, 2019 3.220 3.290 3.180 3.270 123,547 +0.14(+4.47%)
May 06, 2019 3.110 3.250 3.110 3.130 50,201 -0.01(-0.32%)
May 03, 2019 3.120 3.190 3.060 3.140 31,300 +0.02(+0.64%)
May 02, 2019 3.160 3.160 3.100 3.120 28,110 -0.03(-0.95%)
May 01, 2019 3.093 3.165 3.060 3.150 72,791 +0.07(+2.15%)
Apr 30, 2019 3.070 3.095 3.050 3.084 23,893 +0.05(+1.58%)
Apr 29, 2019 3.040 3.049 3.020 3.035 10,966 +0.02(+0.51%)
Apr 26, 2019 3.000 3.052 3.000 3.020 36,300 -0.00(-0.17%)
Apr 25, 2019 2.940 3.025 2.930 3.025 78,276 +0.09(+3.24%)
Apr 24, 2019 3.000 3.000 2.930 2.930 9,339 -0.09(-2.98%)
Apr 23, 2019 3.000 3.045 3.000 3.020 15,939 +0.07(+2.37%)
Apr 22, 2019 3.010 3.050 2.930 2.950 35,316 -0.07(-2.32%)
Apr 18, 2019 3.020 3.070 2.960 3.020 3,700 +0.01(+0.33%)
Apr 17, 2019 3.080 3.100 2.950 3.010 21,948 -0.03(-0.99%)
Apr 16, 2019 2.940 3.100 2.900 3.040 155,839 +0.05(+1.67%)
Apr 15, 2019 2.890 2.990 2.870 2.990 9,357 +0.07(+2.40%)
Apr 12, 2019 2.990 3.000 2.920 2.920 9,200 -0.02(-0.68%)
Apr 11, 2019 3.000 3.000 2.930 2.940 9,361 -0.02(-0.68%)
Apr 10, 2019 2.980 3.028 2.930 2.960 55,028 -0.04(-1.33%)
Apr 09, 2019 3.020 3.060 2.980 3.000 26,802 -0.04(-1.32%)
Apr 08, 2019 3.020 3.100 3.020 3.040 10,139 +0.01(+0.33%)
Apr 05, 2019 3.050 3.100 3.030 3.030 28,000 -0.06(-1.94%)
Apr 04, 2019 2.940 3.100 2.810 3.090 92,512 +0.19(+6.55%)
Apr 03, 2019 2.990 2.990 2.900 2.900 34,003 -0.08(-2.68%)
Apr 02, 2019 3.000 3.010 2.970 2.980 50,661 -0.02(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.