Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.520	1.550	1.480	1.540	16,485	+0.02(+1.32%)
Nov 27, 2015	1.600	1.600	1.500	1.520	15,300	-0.07(-4.40%)
Nov 25, 2015	1.600	1.590	1.590	1.590	12,000	+0.00(+0.00%)
Nov 24, 2015	1.544	1.610	1.527	1.590	14,426	+0.06(+3.92%)
Nov 23, 2015	1.590	1.620	1.520	1.530	514,786	-0.05(-3.16%)
Nov 20, 2015	1.580	1.667	1.560	1.580	25,394	+0.00(+0.00%)
Nov 19, 2015	1.659	1.660	1.580	1.580	10,068	-0.03(-1.86%)
Nov 18, 2015	1.610	1.650	1.570	1.610	210,026	+0.04(+2.55%)
Nov 17, 2015	1.576	1.590	1.520	1.570	48,611	-0.05(-3.09%)
Nov 16, 2015	1.580	1.690	1.510	1.620	38,657	+0.00(+0.00%)
Nov 13, 2015	1.667	1.667	1.500	1.620	92,748	-0.06(-3.57%)
Nov 12, 2015	1.520	1.680	1.520	1.680	49,751	+0.17(+11.26%)
Nov 11, 2015	1.430	1.580	1.410	1.510	54,165	+0.06(+4.14%)
Nov 10, 2015	1.490	1.500	1.450	1.450	30,149	-0.05(-3.33%)
Nov 09, 2015	1.510	1.568	1.500	1.500	19,161	-0.04(-2.66%)
Nov 06, 2015	1.550	1.550	1.530	1.541	24,413	-0.02(-1.22%)
Nov 05, 2015	1.580	1.610	1.560	1.560	47,955	-0.03(-1.89%)
Nov 03, 2015	1.590	1.590	1.590	1.590	10	+0.00(+0.00%)
Nov 02, 2015	1.590	1.619	1.580	1.590	11,817	-0.01(-0.63%)
Oct 30, 2015	1.660	1.690	1.600	1.600	5,631	-0.02(-1.23%)
Oct 29, 2015	1.635	1.720	1.590	1.620	8,619	-0.07(-4.14%)
Oct 28, 2015	1.660	1.690	1.590	1.690	65,757	+0.08(+4.97%)
Oct 27, 2015	1.720	1.730	1.585	1.610	57,797	-0.06(-3.59%)
Oct 26, 2015	1.690	1.700	1.650	1.670	26,735	-0.02(-1.18%)
Oct 23, 2015	1.700	1.750	1.670	1.690	48,703	-0.03(-1.46%)
Oct 22, 2015	1.730	1.730	1.715	1.715	2,810	+0.03(+1.48%)
Oct 21, 2015	1.880	1.880	1.690	1.690	20,524	-0.05(-2.87%)
Oct 20, 2015	1.790	1.790	1.690	1.740	43,180	-0.02(-1.14%)
Oct 19, 2015	1.750	1.810	1.750	1.760	11,767	+0.02(+1.15%)
Oct 16, 2015	1.840	1.840	1.740	1.740	9,861	-0.06(-3.33%)
Oct 15, 2015	1.700	1.840	1.700	1.800	63,495	+0.07(+4.05%)
Oct 14, 2015	1.760	1.760	1.700	1.730	24,808	-0.05(-2.81%)
Oct 13, 2015	1.755	1.800	1.730	1.780	18,113	+0.05(+2.89%)
Oct 12, 2015	1.840	1.840	1.640	1.730	47,933	-0.08(-4.42%)
Oct 09, 2015	1.810	1.825	1.790	1.810	15,533	-0.02(-1.09%)
Oct 08, 2015	1.900	1.900	1.770	1.830	14,711	+0.01(+0.55%)
Oct 07, 2015	1.770	1.920	1.770	1.820	23,511	+0.03(+1.68%)
Oct 06, 2015	1.840	1.840	1.571	1.790	21,193	-0.02(-1.10%)
Oct 05, 2015	1.800	1.850	1.800	1.810	31,584	+0.01(+0.56%)
Oct 02, 2015	1.700	1.800	1.700	1.800	28,786	+0.10(+5.88%)
Oct 01, 2015	1.670	1.710	1.620	1.700	31,611	+0.03(+1.80%)
Sep 30, 2015	1.600	1.710	1.560	1.670	23,737	+0.10(+6.37%)
Sep 29, 2015	1.570	1.590	1.560	1.570	11,285	+0.00(+0.00%)
Sep 28, 2015	1.560	1.600	1.560	1.570	21,605	+0.00(+0.00%)
Sep 25, 2015	1.640	1.681	1.520	1.570	52,751	-0.06(-3.68%)
Sep 24, 2015	1.640	1.650	1.620	1.630	26,022	-0.04(-2.40%)
Sep 23, 2015	1.790	1.790	1.655	1.670	31,001	-0.10(-5.65%)
Sep 22, 2015	1.840	1.840	1.770	1.770	35,930	-0.02(-1.12%)
Sep 21, 2015	1.796	1.840	1.790	1.790	24,516	-0.03(-1.65%)
Sep 18, 2015	1.760	1.830	1.680	1.820	46,969	+0.03(+1.68%)
Sep 17, 2015	1.810	1.850	1.790	1.790	22,352	-0.02(-1.10%)
Sep 16, 2015	1.830	1.850	1.810	1.810	9,250	-0.02(-1.09%)
Sep 15, 2015	1.830	1.850	1.815	1.830	57,038	+0.00(+0.00%)
Sep 14, 2015	1.830	1.840	1.820	1.830	36,063	+0.00(+0.00%)
Sep 11, 2015	1.850	1.850	1.830	1.830	35,504	-0.05(-2.61%)
Sep 10, 2015	1.860	1.910	1.850	1.879	17,053	+0.03(+1.57%)
Sep 09, 2015	1.870	1.900	1.850	1.850	22,377	-0.02(-1.07%)
Sep 08, 2015	1.940	1.940	1.850	1.870	9,161	-0.03(-1.58%)
Sep 04, 2015	1.850	1.900	1.900	1.900	31,600	+0.07(+3.83%)
Sep 03, 2015	1.850	1.850	1.830	1.830	43,868	+0.00(+0.00%)
Sep 02, 2015	1.863	2.060	1.810	1.830	411,492	-0.02(-1.08%)

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.