Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.280	3.420	3.230	3.230	24,600	-0.11(-3.29%)
May 30, 2019	3.360	3.470	3.270	3.340	41,913	-0.05(-1.47%)
May 29, 2019	3.640	3.640	3.230	3.390	152,968	-0.21(-5.83%)
May 28, 2019	3.500	3.690	3.490	3.600	247,356	+0.16(+4.65%)
May 24, 2019	3.060	3.440	3.060	3.440	363,500	+0.36(+11.69%)
May 23, 2019	2.980	3.085	2.970	3.080	135,235	+0.09(+3.01%)
May 22, 2019	3.010	3.020	2.990	2.990	47,659	-0.04(-1.32%)
May 21, 2019	3.090	3.090	2.990	3.030	25,383	-0.03(-0.98%)
May 20, 2019	3.040	3.130	3.010	3.060	21,168	+0.04(+1.39%)
May 17, 2019	3.110	3.160	2.920	3.018	68,200	-0.12(-3.89%)
May 16, 2019	3.130	3.164	3.120	3.140	11,050	+0.01(+0.32%)
May 15, 2019	3.150	3.195	3.100	3.130	23,118	-0.07(-2.19%)
May 14, 2019	3.240	3.280	3.050	3.200	186,888	+0.07(+2.24%)
May 13, 2019	3.200	3.200	3.110	3.130	35,927	-0.04(-1.26%)
May 10, 2019	3.150	3.210	3.100	3.170	120,500	+0.03(+0.96%)
May 09, 2019	3.128	3.240	3.070	3.140	36,861	-0.08(-2.48%)
May 08, 2019	3.300	3.300	3.089	3.220	55,657	-0.05(-1.53%)
May 07, 2019	3.220	3.290	3.180	3.270	123,547	+0.14(+4.47%)
May 06, 2019	3.110	3.250	3.110	3.130	50,201	-0.01(-0.32%)
May 03, 2019	3.120	3.190	3.060	3.140	31,300	+0.02(+0.64%)
May 02, 2019	3.160	3.160	3.100	3.120	28,110	-0.03(-0.95%)
May 01, 2019	3.093	3.165	3.060	3.150	72,791	+0.07(+2.15%)
Apr 30, 2019	3.070	3.095	3.050	3.084	23,893	+0.05(+1.58%)
Apr 29, 2019	3.040	3.049	3.020	3.035	10,966	+0.02(+0.51%)
Apr 26, 2019	3.000	3.052	3.000	3.020	36,300	-0.00(-0.17%)
Apr 25, 2019	2.940	3.025	2.930	3.025	78,276	+0.09(+3.24%)
Apr 24, 2019	3.000	3.000	2.930	2.930	9,339	-0.09(-2.98%)
Apr 23, 2019	3.000	3.045	3.000	3.020	15,939	+0.07(+2.37%)
Apr 22, 2019	3.010	3.050	2.930	2.950	35,316	-0.07(-2.32%)
Apr 18, 2019	3.020	3.070	2.960	3.020	3,700	+0.01(+0.33%)
Apr 17, 2019	3.080	3.100	2.950	3.010	21,948	-0.03(-0.99%)
Apr 16, 2019	2.940	3.100	2.900	3.040	155,839	+0.05(+1.67%)
Apr 15, 2019	2.890	2.990	2.870	2.990	9,357	+0.07(+2.40%)
Apr 12, 2019	2.990	3.000	2.920	2.920	9,200	-0.02(-0.68%)
Apr 11, 2019	3.000	3.000	2.930	2.940	9,361	-0.02(-0.68%)
Apr 10, 2019	2.980	3.028	2.930	2.960	55,028	-0.04(-1.33%)
Apr 09, 2019	3.020	3.060	2.980	3.000	26,802	-0.04(-1.32%)
Apr 08, 2019	3.020	3.100	3.020	3.040	10,139	+0.01(+0.33%)
Apr 05, 2019	3.050	3.100	3.030	3.030	28,000	-0.06(-1.94%)
Apr 04, 2019	2.940	3.100	2.810	3.090	92,512	+0.19(+6.55%)
Apr 03, 2019	2.990	2.990	2.900	2.900	34,003	-0.08(-2.68%)
Apr 02, 2019	3.000	3.010	2.970	2.980	50,661	-0.02(-0.67%)
Apr 01, 2019	2.900	3.010	2.830	3.000	174,592	+0.15(+5.26%)
Mar 29, 2019	2.830	2.860	2.800	2.850	43,000	+0.05(+1.79%)
Mar 28, 2019	2.730	2.820	2.723	2.800	35,059	+0.05(+1.82%)
Mar 27, 2019	2.750	2.753	2.720	2.750	33,625	+0.02(+0.73%)
Mar 26, 2019	2.750	2.750	2.700	2.730	10,778	+0.00(+0.00%)
Mar 25, 2019	2.760	2.760	2.720	2.730	31,266	-0.03(-1.09%)
Mar 22, 2019	2.800	2.800	2.750	2.760	41,100	-0.02(-0.72%)
Mar 21, 2019	2.820	2.840	2.780	2.780	42,362	-0.07(-2.46%)
Mar 20, 2019	2.830	2.850	2.770	2.850	113,032	+0.05(+1.79%)
Mar 19, 2019	2.850	2.850	2.800	2.800	17,720	-0.04(-1.41%)
Mar 18, 2019	2.780	2.850	2.776	2.840	51,891	+0.05(+1.79%)
Mar 15, 2019	2.760	2.790	2.745	2.790	124,300	+0.04(+1.45%)
Mar 14, 2019	2.770	2.790	2.750	2.750	48,751	-0.02(-0.72%)
Mar 13, 2019	2.750	2.800	2.710	2.770	61,194	+0.02(+0.73%)
Mar 12, 2019	2.660	2.775	2.660	2.750	69,192	+0.00(+0.00%)
Mar 11, 2019	2.727	2.805	2.705	2.750	243,931	+0.05(+1.85%)
Mar 08, 2019	2.690	2.750	2.650	2.700	156,900	+0.00(+0.00%)
Mar 07, 2019	2.760	2.760	2.690	2.700	113,187	-0.05(-1.82%)
Mar 06, 2019	2.730	2.830	2.700	2.750	253,191	-0.05(-1.79%)
Mar 05, 2019	2.780	2.845	2.750	2.800	19,162	+0.01(+0.36%)
Mar 04, 2019	2.850	2.870	2.700	2.790	133,143	-0.06(-2.11%)

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.