Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	1.620	1.626	1.555	1.600	28,745	-0.02(-1.23%)
Jul 28, 2017	1.620	1.700	1.610	1.620	8,717	-0.01(-0.61%)
Jul 27, 2017	1.660	1.732	1.630	1.630	27,531	-0.05(-2.98%)
Jul 26, 2017	1.700	1.735	1.680	1.680	17,087	-0.05(-2.89%)
Jul 25, 2017	1.730	1.765	1.720	1.730	45,682	+0.01(+0.58%)
Jul 24, 2017	1.730	1.730	1.700	1.720	23,579	+0.00(+0.00%)
Jul 21, 2017	1.700	1.720	1.700	1.720	7,129	+0.02(+1.18%)
Jul 20, 2017	1.740	1.740	1.680	1.700	26,879	-0.02(-1.16%)
Jul 19, 2017	1.740	1.740	1.710	1.720	14,283	-0.03(-1.71%)
Jul 18, 2017	1.750	1.750	1.710	1.750	14,370	+0.04(+2.34%)
Jul 17, 2017	1.750	1.750	1.700	1.710	16,189	-0.03(-1.72%)
Jul 14, 2017	1.750	1.810	1.721	1.740	62,704	-0.08(-4.40%)
Jul 13, 2017	1.860	1.880	1.760	1.820	41,511	-0.06(-3.19%)
Jul 12, 2017	1.910	1.990	1.860	1.880	180,879	+0.09(+5.03%)
Jul 11, 2017	1.760	1.820	1.750	1.790	25,560	+0.02(+1.13%)
Jul 10, 2017	1.750	1.790	1.750	1.770	24,531	-0.02(-1.12%)
Jul 07, 2017	1.760	1.800	1.750	1.790	24,278	+0.02(+1.13%)
Jul 06, 2017	1.820	1.837	1.740	1.770	24,880	-0.05(-2.75%)
Jul 05, 2017	1.700	1.840	1.700	1.820	198,676	+0.14(+8.15%)
Jul 03, 2017	1.690	1.700	1.680	1.683	2,038	-0.02(-1.01%)
Jun 30, 2017	1.610	1.700	1.610	1.700	22,476	+0.08(+4.94%)
Jun 29, 2017	1.640	1.655	1.600	1.620	5,719	-0.03(-1.82%)
Jun 28, 2017	1.680	1.680	1.640	1.650	4,928	+0.00(+0.00%)
Jun 27, 2017	1.640	1.672	1.640	1.650	19,432	-0.02(-1.20%)
Jun 26, 2017	1.660	1.670	1.611	1.670	3,510	-0.01(-0.60%)
Jun 23, 2017	1.621	1.680	1.621	1.680	21,985	+0.03(+1.82%)
Jun 22, 2017	1.552	1.680	1.550	1.650	27,821	+0.09(+5.77%)
Jun 21, 2017	1.570	1.640	1.550	1.560	33,692	-0.01(-0.64%)
Jun 20, 2017	1.560	1.590	1.550	1.570	22,318	+0.01(+0.63%)
Jun 19, 2017	1.590	1.590	1.540	1.560	14,646	-0.05(-3.10%)
Jun 16, 2017	1.540	1.610	1.540	1.610	32,943	+0.06(+3.87%)
Jun 15, 2017	1.550	1.630	1.550	1.550	43,123	+0.00(+0.00%)
Jun 14, 2017	1.590	1.629	1.550	1.550	88,869	-0.07(-4.32%)
Jun 13, 2017	1.620	1.630	1.580	1.620	28,655	+0.00(+0.00%)
Jun 12, 2017	1.640	1.650	1.620	1.620	19,488	-0.02(-1.22%)
Jun 09, 2017	1.662	1.670	1.640	1.640	26,178	-0.02(-1.20%)
Jun 08, 2017	1.660	1.690	1.660	1.660	34,491	-0.02(-1.19%)
Jun 07, 2017	1.650	1.680	1.650	1.680	19,542	+0.00(+0.00%)
Jun 06, 2017	1.630	1.680	1.630	1.680	37,048	+0.02(+1.20%)
Jun 05, 2017	1.610	1.670	1.610	1.660	21,071	+0.04(+2.47%)
Jun 02, 2017	1.610	1.698	1.570	1.620	36,920	-0.05(-2.99%)
Jun 01, 2017	1.700	1.730	1.670	1.670	28,454	-0.05(-2.91%)
May 31, 2017	1.670	1.730	1.670	1.720	16,695	+0.04(+2.38%)
May 30, 2017	1.730	1.730	1.680	1.680	1,375	-0.04(-2.33%)
May 26, 2017	1.660	1.720	1.630	1.720	7,137	+0.00(+0.00%)
May 25, 2017	1.730	1.730	1.640	1.720	43,129	-0.01(-0.58%)
May 24, 2017	1.740	1.750	1.710	1.730	11,494	+0.00(+0.00%)
May 23, 2017	1.730	1.781	1.710	1.730	31,057	-0.01(-0.57%)
May 22, 2017	1.810	1.820	1.720	1.740	9,550	-0.09(-4.92%)
May 19, 2017	1.740	1.840	1.710	1.830	26,514	+0.08(+4.57%)
May 18, 2017	1.790	1.790	1.693	1.750	51,842	-0.08(-4.37%)
May 17, 2017	1.850	1.890	1.800	1.830	17,277	-0.04(-2.14%)
May 16, 2017	1.880	1.915	1.870	1.870	15,456	+0.02(+0.90%)
May 15, 2017	1.830	1.910	1.810	1.853	32,859	-0.01(-0.35%)
May 12, 2017	1.920	1.920	1.840	1.860	36,472	-0.03(-1.59%)
May 11, 2017	1.790	1.950	1.760	1.890	82,184	+0.07(+3.85%)
May 10, 2017	1.740	1.940	1.740	1.820	107,784	+0.09(+5.20%)
May 09, 2017	1.740	1.770	1.540	1.730	81,493	+0.01(+0.58%)
May 08, 2017	1.730	1.750	1.650	1.720	39,587	-0.01(-0.58%)
May 05, 2017	1.760	1.760	1.623	1.730	59,141	+0.03(+1.76%)
May 04, 2017	1.670	1.790	1.590	1.700	92,194	+0.03(+1.80%)
May 03, 2017	1.620	1.700	1.620	1.670	117,900	+0.03(+1.83%)
May 02, 2017	1.600	1.680	1.600	1.640	61,421	+0.03(+1.86%)

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.