Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	1.800	1.860	1.650	1.780	51,372	+0.03(+1.71%)
Nov 29, 2011	1.660	1.790	1.580	1.750	84,989	+0.05(+2.94%)
Nov 28, 2011	1.780	1.780	1.670	1.700	50,500	-0.08(-4.49%)
Nov 25, 2011	1.790	1.790	1.730	1.780	9,286	-0.01(-0.56%)
Nov 23, 2011	1.810	1.810	1.750	1.790	27,325	-0.01(-0.56%)
Nov 22, 2011	1.840	1.850	1.768	1.800	27,472	-0.08(-4.26%)
Nov 21, 2011	1.790	1.890	1.760	1.880	43,868	+0.03(+1.62%)
Nov 18, 2011	1.910	1.920	1.790	1.850	40,575	-0.05(-2.63%)
Nov 17, 2011	1.890	1.929	1.850	1.900	22,300	-0.04(-2.06%)
Nov 16, 2011	1.850	1.940	1.750	1.940	78,050	+0.09(+4.86%)
Nov 15, 2011	1.930	1.930	1.850	1.850	18,176	-0.08(-4.15%)
Nov 14, 2011	1.850	1.930	1.800	1.930	13,195	+0.05(+2.66%)
Nov 11, 2011	1.880	1.930	1.837	1.880	65,616	-0.02(-1.05%)
Nov 10, 2011	2.020	2.020	1.880	1.900	23,399	-0.07(-3.55%)
Nov 09, 2011	1.940	2.050	1.920	1.970	27,152	-0.02(-1.01%)
Nov 08, 2011	1.970	2.000	1.920	1.990	19,820	-0.01(-0.50%)
Nov 07, 2011	1.940	2.120	1.890	2.000	170,475	+0.09(+4.71%)
Nov 04, 2011	1.900	1.910	1.840	1.910	18,190	+0.03(+1.60%)
Nov 03, 2011	1.950	1.950	1.800	1.880	39,019	-0.07(-3.59%)
Nov 02, 2011	1.890	1.950	1.790	1.950	65,800	+0.08(+4.28%)
Nov 01, 2011	1.900	1.900	1.830	1.870	24,293	-0.06(-3.11%)
Oct 31, 2011	1.910	1.940	1.870	1.930	25,295	-0.01(-0.52%)
Oct 28, 2011	1.850	1.950	1.850	1.940	12,147	+0.04(+2.11%)
Oct 27, 2011	1.960	1.970	1.821	1.900	70,292	-0.02(-1.04%)
Oct 26, 2011	1.970	1.970	1.840	1.920	32,755	-0.02(-1.03%)
Oct 25, 2011	1.907	1.940	1.900	1.940	8,563	+0.00(+0.00%)
Oct 24, 2011	1.900	1.950	1.864	1.940	20,453	+0.04(+2.11%)
Oct 21, 2011	1.851	1.926	1.810	1.900	57,494	+0.02(+1.06%)
Oct 20, 2011	1.910	1.940	1.850	1.880	48,648	-0.06(-3.09%)
Oct 19, 2011	1.910	1.990	1.900	1.940	19,425	-0.01(-0.51%)
Oct 18, 2011	2.020	2.020	1.874	1.950	51,270	-0.05(-2.50%)
Oct 17, 2011	2.040	2.060	1.965	2.000	35,307	-0.06(-2.91%)
Oct 14, 2011	2.050	2.080	1.950	2.060	47,650	+0.05(+2.49%)
Oct 13, 2011	1.980	2.050	1.950	2.010	48,373	+0.03(+1.52%)
Oct 12, 2011	1.885	1.980	1.885	1.980	81,415	+0.11(+5.88%)
Oct 11, 2011	1.900	1.900	1.820	1.870	29,561	-0.06(-3.11%)
Oct 10, 2011	1.850	1.970	1.820	1.930	103,285	+0.08(+4.32%)
Oct 07, 2011	1.850	1.850	1.820	1.850	36,633	+0.00(+0.00%)
Oct 06, 2011	1.810	1.890	1.730	1.850	98,102	+0.13(+7.62%)
Oct 05, 2011	1.720	1.770	1.620	1.719	67,100	+0.02(+1.12%)
Oct 04, 2011	1.710	1.760	1.650	1.700	102,454	-0.05(-2.86%)
Oct 03, 2011	1.800	1.800	1.650	1.750	133,480	-0.10(-5.41%)
Sep 30, 2011	1.820	1.880	1.770	1.850	35,220	-0.02(-1.07%)
Sep 29, 2011	1.790	1.870	1.780	1.870	110,586	+0.12(+6.86%)
Sep 28, 2011	1.740	1.810	1.690	1.750	297,666	-0.03(-1.69%)
Sep 27, 2011	1.760	1.800	1.690	1.780	131,172	+0.05(+2.89%)
Sep 26, 2011	1.770	1.770	1.680	1.730	63,377	-0.01(-0.57%)
Sep 23, 2011	1.660	1.760	1.650	1.740	28,507	+0.07(+4.19%)
Sep 22, 2011	1.680	1.720	1.580	1.670	137,472	-0.03(-1.76%)
Sep 21, 2011	1.680	1.710	1.680	1.700	16,782	+0.03(+1.80%)
Sep 20, 2011	1.730	1.730	1.640	1.670	80,331	-0.05(-2.91%)
Sep 19, 2011	1.680	1.740	1.660	1.720	50,366	-0.02(-1.15%)
Sep 16, 2011	1.740	1.750	1.690	1.740	86,970	-0.01(-0.57%)
Sep 15, 2011	1.670	1.770	1.640	1.750	104,867	+0.09(+5.42%)
Sep 14, 2011	1.700	1.740	1.580	1.660	277,588	-0.04(-2.35%)
Sep 13, 2011	1.730	1.740	1.650	1.700	168,499	-0.06(-3.41%)
Sep 12, 2011	1.730	1.760	1.680	1.760	106,544	-0.02(-1.12%)
Sep 09, 2011	1.880	1.880	1.730	1.780	144,426	-0.12(-6.32%)
Sep 08, 2011	1.910	1.930	1.850	1.900	123,551	-0.04(-1.86%)
Sep 07, 2011	1.920	2.030	1.840	1.936	228,994	+0.04(+1.90%)
Sep 06, 2011	1.870	2.030	1.800	1.900	613,822	-0.26(-12.04%)
Sep 02, 2011	2.210	2.350	2.150	2.160	86,933	-0.09(-4.00%)

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.