Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.600	2.600	2.450	2.520	62,800	+0.12(+5.00%)
Dec 28, 2018	2.340	2.450	2.340	2.400	28,000	+0.06(+2.56%)
Dec 27, 2018	2.370	2.370	2.270	2.340	38,044	-0.06(-2.50%)
Dec 26, 2018	2.600	2.600	2.256	2.400	120,109	+0.08(+3.45%)
Dec 24, 2018	2.360	2.360	2.130	2.320	23,600	+0.06(+2.65%)
Dec 21, 2018	2.430	2.490	2.250	2.260	48,600	-0.17(-7.00%)
Dec 20, 2018	2.430	2.540	2.350	2.430	38,301	+0.00(+0.00%)
Dec 19, 2018	2.470	2.610	2.365	2.430	121,825	-0.05(-2.02%)
Dec 18, 2018	2.470	2.570	2.300	2.480	119,064	+0.00(+0.00%)
Dec 17, 2018	2.500	2.500	2.260	2.480	109,521	+0.01(+0.40%)
Dec 14, 2018	2.150	2.750	2.080	2.470	205,800	+0.19(+8.33%)
Dec 13, 2018	2.510	2.542	2.280	2.280	130,734	-0.21(-8.43%)
Dec 12, 2018	2.550	2.550	2.405	2.490	49,469	-0.03(-1.19%)
Dec 11, 2018	2.490	2.620	2.480	2.520	45,075	+0.02(+0.80%)
Dec 10, 2018	2.520	2.565	2.450	2.500	55,425	-0.01(-0.40%)
Dec 07, 2018	2.590	2.600	2.440	2.510	44,200	-0.07(-2.71%)
Dec 06, 2018	2.590	2.620	2.500	2.580	42,452	-0.07(-2.64%)
Dec 04, 2018	2.680	2.720	2.610	2.650	38,200	-0.02(-0.75%)
Dec 03, 2018	2.720	2.750	2.610	2.670	76,844	+0.02(+0.75%)
Nov 30, 2018	2.620	2.810	2.600	2.650	104,400	+0.05(+1.92%)
Nov 29, 2018	2.700	2.711	2.600	2.600	64,892	-0.10(-3.70%)
Nov 28, 2018	2.680	2.710	2.650	2.700	53,044	+0.00(+0.00%)
Nov 27, 2018	2.680	2.760	2.650	2.700	40,975	+0.01(+0.37%)
Nov 26, 2018	2.770	2.780	2.687	2.690	41,457	-0.06(-2.18%)
Nov 23, 2018	2.670	2.750	2.610	2.750	20,100	+0.08(+3.00%)
Nov 21, 2018		2.670	2.670	2.670	0	+0.07(+2.69%)
Nov 20, 2018	2.600	2.660	2.557	2.600	59,463	-0.07(-2.62%)
Nov 19, 2018	2.570	2.680	2.570	2.670	25,940	+0.05(+1.91%)
Nov 16, 2018	2.720	2.760	2.500	2.620	204,300	-0.13(-4.73%)
Nov 15, 2018	2.660	2.800	2.660	2.750	45,595	+0.10(+3.77%)
Nov 14, 2018	2.840	2.850	2.650	2.650	142,838	-0.19(-6.69%)
Nov 13, 2018	2.800	2.880	2.760	2.840	103,414	+0.07(+2.53%)
Nov 12, 2018	2.900	2.920	2.770	2.770	77,677	-0.12(-4.15%)
Nov 09, 2018	2.880	2.920	2.800	2.890	38,600	-0.03(-1.03%)
Nov 08, 2018	2.980	2.990	2.890	2.920	42,661	-0.05(-1.68%)
Nov 07, 2018	2.970	2.990	2.930	2.970	31,304	+0.03(+1.02%)
Nov 06, 2018	2.880	2.940	2.880	2.940	22,546	+0.07(+2.44%)
Nov 05, 2018	2.960	2.970	2.870	2.870	17,643	-0.09(-3.04%)
Nov 02, 2018	2.960	3.000	2.930	2.960	19,300	-0.03(-1.00%)
Nov 01, 2018	2.980	3.000	2.965	2.990	55,969	+0.04(+1.36%)
Oct 31, 2018	2.940	3.000	2.920	2.950	29,824	+0.01(+0.34%)
Oct 30, 2018	2.890	2.980	2.890	2.940	46,013	+0.04(+1.38%)
Oct 29, 2018	2.950	2.980	2.850	2.900	42,501	+0.00(+0.00%)
Oct 26, 2018	2.780	2.900	2.770	2.900	27,300	+0.08(+2.84%)
Oct 25, 2018	2.840	3.010	2.720	2.820	85,125	-0.05(-1.74%)
Oct 24, 2018	2.920	2.983	2.774	2.870	50,086	-0.06(-2.05%)
Oct 23, 2018	2.870	2.980	2.870	2.930	25,872	+0.01(+0.34%)
Oct 22, 2018	3.020	3.050	2.920	2.920	42,307	-0.11(-3.63%)
Oct 19, 2018	3.000	3.040	2.980	3.030	38,100	+0.03(+1.00%)
Oct 18, 2018	3.075	3.075	2.920	3.000	29,994	-0.06(-1.96%)
Oct 17, 2018	3.050	3.100	3.020	3.060	8,704	+0.01(+0.32%)
Oct 16, 2018	2.980	3.114	2.980	3.050	48,188	+0.07(+2.35%)
Oct 15, 2018	2.880	3.020	2.764	2.980	56,649	+0.12(+4.20%)
Oct 12, 2018	2.800	2.918	2.795	2.860	36,700	+0.06(+2.14%)
Oct 11, 2018	2.860	2.950	2.780	2.800	46,642	-0.08(-2.78%)
Oct 10, 2018	2.960	2.980	2.750	2.880	56,220	-0.06(-2.04%)
Oct 09, 2018	2.980	3.020	2.940	2.940	33,326	-0.03(-1.01%)
Oct 08, 2018	2.940	3.050	2.920	2.970	49,612	-0.03(-1.00%)
Oct 05, 2018	3.000	3.020	2.930	3.000	53,700	+0.02(+0.67%)
Oct 04, 2018	3.010	3.059	2.960	2.980	20,542	-0.03(-1.00%)
Oct 03, 2018	3.020	3.065	3.000	3.010	34,509	-0.01(-0.33%)
Oct 02, 2018	2.970	3.020	2.950	3.020	28,382	+0.06(+2.03%)

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.