Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	0.8800	1.170	0.8800	1.130	371,007	+0.24(+26.97%)
Dec 28, 2012	0.9000	0.9188	0.8810	0.8900	60,420	-0.02(-2.26%)
Dec 27, 2012	0.9500	0.9500	0.9000	0.9106	40,695	-0.06(-6.59%)
Dec 26, 2012	0.9600	0.9800	0.9126	0.9748	28,149	-0.01(-1.34%)
Dec 24, 2012	0.9600	0.9900	0.9530	0.9880	23,160	-0.00(-0.20%)
Dec 21, 2012	0.9800	0.9900	0.9122	0.9900	27,149	+0.01(+1.02%)
Dec 20, 2012	0.9900	0.9900	0.9600	0.9800	44,275	+0.02(+1.81%)
Dec 19, 2012	0.9700	0.9999	0.9100	0.9626	99,066	+0.04(+4.63%)
Dec 18, 2012	0.8500	0.9500	0.8500	0.9200	67,750	+0.07(+8.24%)
Dec 17, 2012	0.8100	0.8880	0.8000	0.8500	108,786	+0.02(+2.41%)
Dec 14, 2012	0.8500	0.9000	0.8100	0.8300	79,080	-0.02(-2.35%)
Dec 13, 2012	0.9000	0.9080	0.8400	0.8500	52,041	-0.05(-5.35%)
Dec 12, 2012	0.9000	0.9442	0.8600	0.8980	128,431	-0.01(-1.32%)
Dec 11, 2012	0.9400	0.9580	0.9000	0.9100	59,435	-0.05(-5.21%)
Dec 10, 2012	1.000	1.050	0.9100	0.9600	49,516	+0.00(+0.00%)
Dec 07, 2012	0.9500	0.9700	0.9000	0.9600	120,711	-0.02(-2.04%)
Dec 06, 2012	0.9800	1.000	0.9500	0.9800	47,555	-0.01(-1.00%)
Dec 05, 2012	1.000	1.000	0.9800	0.9899	48,166	-0.01(-1.01%)
Dec 04, 2012	0.9800	1.000	0.9700	1.000	56,674	-0.05(-4.76%)
Nov 30, 2012	1.000	1.050	0.9800	1.050	35,875	+0.05(+5.00%)
Nov 29, 2012	0.9800	1.000	0.9800	1.000	16,915	-0.02(-1.96%)
Nov 28, 2012	0.9800	1.050	0.9800	1.020	7,882	+0.03(+3.03%)
Nov 27, 2012	1.020	1.020	0.9230	0.9900	26,924	-0.06(-5.71%)
Nov 26, 2012	0.9500	1.090	0.9200	1.050	58,592	+0.07(+6.71%)
Nov 23, 2012	0.9321	0.9900	0.9321	0.9840	4,000	-0.01(-0.61%)
Nov 21, 2012	1.000	1.000	0.9000	0.9900	69,735	-0.01(-1.00%)
Nov 20, 2012	0.9700	1.020	0.8920	1.000	37,748	+0.04(+4.17%)
Nov 19, 2012	1.000	1.000	0.9200	0.9600	79,110	-0.04(-4.00%)
Nov 16, 2012	1.070	1.070	0.9801	1.000	25,981	-0.07(-6.54%)
Nov 15, 2012	1.100	1.100	0.9300	1.070	67,000	-0.10(-8.55%)
Nov 14, 2012	1.090	1.170	1.090	1.170	30,744	+0.01(+0.88%)
Nov 13, 2012	1.085	1.160	1.080	1.160	11,155	+0.04(+3.55%)
Nov 12, 2012	1.150	1.150	1.070	1.120	32,099	-0.04(-3.45%)
Nov 09, 2012	1.129	1.170	1.120	1.160	3,917	+0.02(+1.75%)
Nov 08, 2012	1.080	1.170	1.080	1.140	21,334	+0.05(+4.59%)
Nov 07, 2012	1.140	1.180	1.090	1.090	30,086	-0.09(-7.63%)
Nov 06, 2012	1.160	1.190	1.140	1.180	2,216	+0.03(+2.61%)
Nov 05, 2012	1.130	1.170	1.130	1.150	6,000	-0.03(-2.54%)
Nov 02, 2012	1.150	1.180	1.130	1.180	550	+0.04(+3.51%)
Nov 01, 2012	1.160	1.180	1.138	1.140	10,124	+0.01(+0.88%)
Oct 31, 2012	1.090	1.190	1.070	1.130	28,748	+0.03(+2.73%)
Oct 26, 2012	1.100	1.100	1.100	1.100	42,600	-0.01(-0.90%)
Oct 25, 2012	1.200	1.200	1.110	1.110	26,400	-0.04(-3.48%)
Oct 24, 2012	1.100	1.150	1.100	1.150	31,422	+0.01(+0.88%)
Oct 23, 2012	1.150	1.150	1.110	1.140	29,400	-0.05(-4.20%)
Oct 19, 2012	1.170	1.190	1.140	1.190	59,198	-0.04(-3.25%)
Oct 18, 2012	1.240	1.240	1.150	1.230	28,310	+0.01(+0.82%)
Oct 17, 2012	1.230	1.230	1.160	1.220	22,070	-0.03(-2.40%)
Oct 16, 2012	1.200	1.250	1.190	1.250	31,550	+0.01(+0.81%)
Oct 15, 2012	1.180	1.260	1.180	1.240	21,707	+0.04(+3.33%)
Oct 12, 2012	1.240	1.250	1.150	1.200	35,527	-0.07(-5.51%)
Oct 11, 2012	1.200	1.280	1.170	1.270	27,034	+0.07(+5.83%)
Oct 10, 2012	1.220	1.220	1.180	1.200	17,479	-0.01(-0.83%)
Oct 09, 2012	1.220	1.229	1.190	1.210	20,125	+0.01(+0.83%)
Oct 08, 2012	1.180	1.260	1.180	1.200	18,649	-0.02(-1.64%)
Oct 05, 2012	1.190	1.250	1.190	1.220	7,825	+0.04(+3.39%)
Oct 04, 2012	1.280	1.280	1.180	1.180	25,264	-0.01(-0.84%)
Oct 03, 2012	1.230	1.290	1.180	1.190	18,961	-0.03(-2.46%)
Oct 02, 2012	1.270	1.300	1.180	1.220	49,102	-0.08(-6.15%)

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.