Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	1.190	1.220	1.130	1.130	279,966	-0.03(-2.59%)
Jun 26, 2013	1.172	1.230	1.150	1.160	0	-0.04(-3.33%)
Jun 25, 2013	1.160	1.239	1.160	1.200	0	+0.04(+3.45%)
Jun 24, 2013	1.220	1.220	1.160	1.160	0	-0.06(-4.92%)
Jun 21, 2013	1.200	1.220	1.140	1.220	111,873	+0.06(+5.17%)
Jun 20, 2013	1.270	1.290	1.118	1.160	0	-0.08(-6.45%)
Jun 19, 2013	1.290	1.290	1.210	1.240	0	-0.03(-2.36%)
Jun 18, 2013	1.340	1.340	1.220	1.270	0	-0.01(-0.78%)
Jun 17, 2013	1.370	1.450	1.260	1.280	0	-0.08(-5.88%)
Jun 14, 2013	1.200	1.430	1.180	1.360	0	+0.20(+17.24%)
Jun 13, 2013	1.050	1.230	1.040	1.160	890,958	+0.16(+16.00%)
Jun 12, 2013	1.050	1.060	0.9800	1.000	228,358	-0.06(-5.66%)
Jun 11, 2013	1.080	1.130	1.020	1.060	606,350	+0.13(+13.98%)
Jun 10, 2013	0.9500	0.9680	0.9205	0.9300	0	-0.02(-2.11%)
Jun 07, 2013	0.9102	0.9500	0.9102	0.9500	0	+0.04(+4.40%)
Jun 06, 2013	0.9200	0.9395	0.9100	0.9100	0	-0.03(-3.20%)
Jun 05, 2013	0.9101	0.9597	0.9101	0.9401	0	+0.01(+1.09%)
Jun 04, 2013	0.9200	0.9500	0.9200	0.9300	39,228	-0.01(-1.06%)
Jun 03, 2013	0.9700	0.9800	0.9213	0.9400	49,221	-0.01(-0.95%)
May 31, 2013	0.9500	0.9600	0.9300	0.9490	45,866	-0.01(-1.15%)
May 30, 2013	0.9202	0.9600	0.9202	0.9600	0	+0.01(+1.05%)
May 29, 2013	0.9200	0.9597	0.9200	0.9500	28,969	+0.03(+3.24%)
May 28, 2013	0.9200	0.9600	0.9168	0.9202	32,600	-0.02(-2.11%)
May 24, 2013	0.9400	0.9500	0.9225	0.9400	0	+0.00(+0.02%)
May 23, 2013	0.9600	0.9600	0.9218	0.9398	0	-0.02(-2.02%)
May 22, 2013	0.9760	0.9800	0.9300	0.9592	162,553	-0.01(-1.11%)
May 21, 2013	0.9210	0.9700	0.9210	0.9700	0	+0.05(+5.43%)
May 20, 2013	0.9400	0.9600	0.9197	0.9200	0	-0.03(-3.16%)
May 17, 2013	0.9500	0.9500	0.9310	0.9500	0	+0.02(+2.04%)
May 16, 2013	0.9800	0.9800	0.9300	0.9310	14,863	-0.03(-3.07%)
May 15, 2013	0.9699	0.9700	0.9400	0.9605	0	+0.02(+2.18%)
May 13, 2013	0.9900	0.9900	0.9310	0.9400	0	-0.03(-3.39%)
May 10, 2013	0.9780	0.9799	0.9300	0.9730	0	+0.03(+3.51%)
May 09, 2013	0.9799	0.9799	0.9400	0.9400	0	+0.01(+1.08%)
May 08, 2013	0.9500	0.9500	0.9100	0.9300	0	+0.00(+0.00%)
May 07, 2013	0.9200	0.9498	0.9010	0.9300	0	+0.00(+0.01%)
May 06, 2013	0.9400	0.9500	0.9100	0.9299	0	-0.02(-2.08%)
May 03, 2013	0.9300	0.9498	0.9300	0.9497	0	+0.02(+2.11%)
May 02, 2013	0.9600	0.9600	0.9002	0.9301	0	-0.02(-2.09%)
May 01, 2013	0.9200	0.9500	0.9200	0.9500	0	+0.02(+2.15%)
Apr 30, 2013	0.9700	0.9700	0.9152	0.9300	0	-0.04(-3.93%)
Apr 29, 2013	0.9700	0.9799	0.9300	0.9680	15,821	-0.00(-0.21%)
Apr 26, 2013	0.9412	0.9800	0.9400	0.9700	89,432	+0.03(+3.19%)
Apr 25, 2013	0.9400	0.9800	0.9300	0.9400	0	-0.02(-2.08%)
Apr 24, 2013	0.9400	0.9700	0.9121	0.9600	0	+0.02(+2.13%)
Apr 23, 2013	0.9300	0.9888	0.9222	0.9400	95,883	+0.02(+2.17%)
Apr 22, 2013	0.9400	0.9430	0.8900	0.9200	75,474	-0.03(-3.16%)
Apr 19, 2013	0.9226	0.9500	0.9200	0.9500	94,387	+0.02(+2.15%)
Apr 18, 2013	0.9487	0.9487	0.9200	0.9300	15,374	+0.02(+2.20%)
Apr 17, 2013	0.9800	0.9900	0.8800	0.9100	66,473	-0.09(-8.91%)
Apr 16, 2013	1.000	1.000	0.9602	0.9990	8,975	-0.00(-0.10%)
Apr 15, 2013	0.9700	1.030	0.9500	1.000	143,727	-0.01(-0.99%)
Apr 12, 2013	0.9900	1.020	0.9600	1.010	63,075	+0.03(+2.64%)
Apr 11, 2013	0.9800	1.010	0.9800	0.9840	46,980	-0.04(-3.53%)
Apr 10, 2013	1.000	1.020	0.9800	1.020	39,426	+0.00(+0.00%)
Apr 09, 2013	1.020	1.030	0.9950	1.020	54,821	+0.00(+0.00%)
Apr 08, 2013	1.060	1.060	1.010	1.020	11,990	-0.02(-1.92%)
Apr 05, 2013	1.010	1.040	1.000	1.040	29,600	+0.02(+1.96%)
Apr 04, 2013	1.030	1.040	1.000	1.020	108,204	-0.01(-0.97%)
Apr 03, 2013	1.040	1.060	1.010	1.030	44,901	+0.02(+1.98%)
Apr 02, 2013	1.060	1.060	1.000	1.010	75,874	-0.04(-3.81%)

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.