Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.230	2.280	2.170	2.250	30,609	+0.08(+3.69%)
Feb 27, 2018	2.190	2.230	2.140	2.170	20,966	+0.00(+0.00%)
Feb 26, 2018	2.280	2.325	2.140	2.170	67,437	-0.12(-5.24%)
Feb 23, 2018	2.290	2.370	2.280	2.290	39,749	+0.00(+0.00%)
Feb 22, 2018	2.310	2.320	2.270	2.290	26,474	-0.07(-2.97%)
Feb 21, 2018	2.331	2.379	2.290	2.360	22,600	+0.03(+1.29%)
Feb 20, 2018	2.350	2.380	2.300	2.330	44,219	+0.01(+0.44%)
Feb 16, 2018		2.320	2.320	2.320	0	+0.03(+1.31%)
Feb 15, 2018	2.330	2.350	2.220	2.290	71,549	-0.02(-0.87%)
Feb 14, 2018	2.250	2.330	2.210	2.310	49,718	+0.07(+3.12%)
Feb 13, 2018	2.100	2.330	2.100	2.240	49,192	+0.11(+5.16%)
Feb 12, 2018	2.100	2.200	2.050	2.130	51,257	+0.00(+0.00%)
Feb 09, 2018	2.180	2.229	1.940	2.130	294,550	-0.04(-1.84%)
Feb 08, 2018	2.220	2.250	2.160	2.170	78,196	-0.05(-2.25%)
Feb 07, 2018	2.180	2.275	2.150	2.220	75,563	+0.05(+2.30%)
Feb 06, 2018	2.250	2.390	2.150	2.170	95,142	-0.09(-3.98%)
Feb 05, 2018	2.350	2.380	2.250	2.260	152,358	-0.12(-5.04%)
Feb 02, 2018	2.430	2.490	2.350	2.380	33,601	-0.05(-2.06%)
Feb 01, 2018	2.500	2.549	2.410	2.430	45,878	-0.08(-3.19%)
Jan 31, 2018	2.380	2.520	2.338	2.510	146,832	+0.12(+5.02%)
Jan 30, 2018	2.420	2.420	2.370	2.390	40,645	-0.02(-0.83%)
Jan 29, 2018	2.480	2.540	2.390	2.410	123,178	-0.11(-4.37%)
Jan 26, 2018	2.370	2.540	2.330	2.520	134,336	+0.17(+7.23%)
Jan 25, 2018	2.360	2.380	2.302	2.350	37,496	+0.00(+0.00%)
Jan 24, 2018	2.420	2.420	2.310	2.350	28,163	-0.03(-1.26%)
Jan 23, 2018	2.270	2.450	2.260	2.380	98,725	+0.12(+5.31%)
Jan 22, 2018	2.300	2.310	2.230	2.260	42,660	-0.02(-0.88%)
Jan 19, 2018	2.300	2.340	2.200	2.280	77,939	+0.02(+0.88%)
Jan 18, 2018	2.360	2.360	2.260	2.260	35,301	-0.01(-0.44%)
Jan 17, 2018	2.310	2.360	2.256	2.270	23,766	-0.02(-0.87%)
Jan 16, 2018	2.300	2.325	2.260	2.290	31,281	-0.02(-0.87%)
Jan 12, 2018		2.310	2.310	2.310	0	-0.03(-1.28%)
Jan 11, 2018	2.350	2.400	2.272	2.340	20,319	+0.03(+1.30%)
Jan 10, 2018	2.310	2.368	2.250	2.310	44,329	+0.00(+0.00%)
Jan 09, 2018	2.310	2.430	2.300	2.310	78,420	+0.03(+1.31%)
Jan 08, 2018	2.260	2.319	2.225	2.280	17,056	+0.02(+0.89%)
Jan 05, 2018	2.230	2.320	2.216	2.260	42,433	+0.00(+0.00%)
Jan 04, 2018	2.260	2.340	2.260	2.260	38,248	+0.01(+0.44%)
Jan 03, 2018	2.360	2.420	2.200	2.250	63,133	-0.12(-5.06%)
Jan 02, 2018	2.460	2.470	2.350	2.370	52,867	-0.12(-4.82%)
Dec 29, 2017		2.490	2.490	2.490	0	+0.06(+2.52%)
Dec 28, 2017	2.430	2.489	2.400	2.429	25,143	-0.01(-0.46%)
Dec 27, 2017	2.450	2.506	2.390	2.440	85,988	-0.01(-0.41%)
Dec 26, 2017	2.420	2.470	2.418	2.450	25,701	+0.00(+0.00%)
Dec 22, 2017	2.440	2.522	2.420	2.450	26,797	-0.02(-0.81%)
Dec 21, 2017	2.520	2.540	2.420	2.470	35,377	+0.05(+2.07%)
Dec 20, 2017	2.560	2.560	2.410	2.420	50,809	-0.10(-3.97%)
Dec 19, 2017	2.570	2.570	2.520	2.520	44,515	-0.02(-0.79%)
Dec 18, 2017	2.450	2.580	2.430	2.540	207,250	+0.13(+5.39%)
Dec 15, 2017	2.320	2.410	2.280	2.410	109,930	+0.09(+3.88%)
Dec 14, 2017	2.370	2.450	2.310	2.320	64,647	-0.05(-2.11%)
Dec 13, 2017	2.450	2.490	2.275	2.370	154,604	-0.08(-3.27%)
Dec 12, 2017	2.230	2.450	2.230	2.450	203,521	+0.23(+10.36%)
Dec 11, 2017	2.220	2.275	2.140	2.220	105,294	-0.01(-0.45%)
Dec 08, 2017	2.200	2.230	2.100	2.230	28,680	+0.02(+0.90%)
Dec 07, 2017	2.139	2.230	2.090	2.210	79,003	+0.07(+3.27%)
Dec 06, 2017	2.090	2.140	2.055	2.140	29,101	+0.06(+2.88%)
Dec 05, 2017	2.120	2.170	2.076	2.080	58,114	+0.04(+1.96%)
Dec 04, 2017	2.120	2.120	2.100	2.040	15,523	-0.08(-3.77%)

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.