Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	1.000	1.000	0.8900	0.9580	59,292	+0.07(+7.64%)
Aug 30, 2010	0.8300	0.8999	0.8300	0.8900	25,560	-0.02(-2.20%)
Aug 27, 2010	0.9600	0.9600	0.7100	0.9100	122,681	-0.06(-6.67%)
Aug 26, 2010	1.000	1.040	0.9750	0.9750	2,064	-0.01(-0.51%)
Aug 25, 2010	0.9900	1.020	0.9600	0.9800	17,380	-0.04(-3.92%)
Aug 24, 2010	0.9900	1.040	0.9520	1.020	28,490	+0.03(+3.03%)
Aug 23, 2010	1.010	1.020	0.9900	0.9900	11,915	-0.04(-3.88%)
Aug 20, 2010	0.9900	1.040	0.9900	1.030	16,925	+0.00(+0.00%)
Aug 19, 2010	1.000	1.040	0.9800	1.030	21,573	+0.03(+3.00%)
Aug 18, 2010	1.000	1.000	0.9950	1.000	18,342	+0.00(+0.00%)
Aug 17, 2010	0.9801	1.000	0.9800	1.000	4,179	+0.00(+0.01%)
Aug 16, 2010	1.000	1.000	0.9800	0.9999	27,144	-0.02(-1.97%)
Aug 13, 2010	0.9900	1.050	0.9900	1.020	19,321	-0.02(-1.92%)
Aug 12, 2010	1.000	1.040	0.9600	1.040	46,516	-0.01(-0.95%)
Aug 11, 2010	1.000	1.050	1.000	1.050	58,241	-0.01(-0.94%)
Aug 10, 2010	1.030	1.090	1.025	1.060	20,574	+0.00(+0.00%)
Aug 09, 2010	1.050	1.060	1.010	1.060	24,779	+0.00(+0.00%)
Aug 06, 2010	1.090	1.110	1.030	1.060	75,769	-0.03(-2.74%)
Aug 05, 2010	1.090	1.090	1.043	1.090	50,581	+0.04(+3.80%)
Aug 04, 2010	1.070	1.090	1.010	1.050	78,694	+0.05(+5.00%)
Aug 03, 2010	1.000	1.040	1.000	1.000	21,711	+0.00(+0.00%)
Aug 02, 2010	1.010	1.040	0.9900	1.000	55,150	-0.01(-0.99%)
Jul 30, 2010	1.090	1.090	0.9500	1.010	78,133	-0.08(-7.34%)
Jul 29, 2010	1.090	1.090	1.060	1.090	21,700	+0.00(+0.00%)
Jul 28, 2010	1.080	1.090	1.050	1.090	48,491	+0.01(+0.93%)
Jul 27, 2010	1.060	1.080	1.050	1.080	36,907	+0.02(+1.89%)
Jul 26, 2010	1.150	1.160	0.8601	1.060	150,818	-0.07(-6.19%)
Jul 23, 2010	1.150	1.180	1.100	1.130	26,719	-0.02(-1.74%)
Jul 22, 2010	1.170	1.170	1.110	1.150	13,350	+0.00(+0.00%)
Jul 21, 2010	1.190	1.190	1.140	1.150	15,215	-0.04(-3.36%)
Jul 20, 2010	1.130	1.190	1.120	1.190	11,961	-0.01(-0.83%)
Jul 19, 2010	1.170	1.200	1.150	1.200	8,055	+0.00(+0.08%)
Jul 16, 2010	1.196	1.210	1.140	1.199	11,340	-0.02(-1.48%)
Jul 15, 2010	1.200	1.219	1.150	1.217	22,725	-0.02(-1.70%)
Jul 14, 2010	1.200	1.240	1.180	1.238	12,587	-0.00(-0.08%)
Jul 13, 2010	1.220	1.240	1.190	1.239	19,666	+0.02(+1.56%)
Jul 12, 2010	1.200	1.220	1.156	1.220	20,290	+0.02(+1.67%)
Jul 09, 2010	1.246	1.246	1.150	1.200	14,210	-0.02(-1.64%)
Jul 08, 2010	1.200	1.250	1.080	1.220	36,388	+0.05(+4.27%)
Jul 07, 2010	1.140	1.180	1.140	1.170	31,552	+0.01(+0.86%)
Jul 06, 2010	1.180	1.240	1.120	1.160	35,148	-0.04(-3.33%)
Jul 02, 2010	1.161	1.230	1.150	1.200	30,400	-0.05(-4.00%)
Jul 01, 2010	1.250	1.251	1.150	1.250	31,834	+0.00(+0.00%)
Jun 30, 2010	1.150	1.290	1.070	1.250	48,562	+0.07(+6.02%)
Jun 29, 2010	1.200	1.200	1.149	1.179	45,274	+0.02(+1.64%)
Jun 25, 2010	1.200	1.200	1.160	1.160	59,697	-0.04(-3.33%)
Jun 24, 2010	1.310	1.310	1.198	1.200	35,479	-0.08(-6.26%)
Jun 23, 2010	1.250	1.300	1.230	1.280	46,967	+0.05(+4.07%)
Jun 22, 2010	1.240	1.260	1.200	1.230	7,472	-0.01(-0.81%)
Jun 21, 2010	1.240	1.290	1.240	1.240	13,498	-0.04(-3.13%)
Jun 18, 2010	1.220	1.300	1.220	1.280	28,797	+0.01(+0.79%)
Jun 17, 2010	1.230	1.290	1.230	1.270	7,700	+0.04(+3.25%)
Jun 16, 2010	1.230	1.280	1.210	1.230	15,525	-0.01(-0.81%)
Jun 15, 2010	1.290	1.290	1.190	1.240	33,448	-0.05(-3.88%)
Jun 14, 2010	1.310	1.310	1.240	1.290	15,612	-0.03(-2.20%)
Jun 11, 2010	1.280	1.329	1.260	1.319	34,673	+0.02(+1.46%)
Jun 10, 2010	1.260	1.300	1.260	1.300	27,512	+0.02(+1.56%)
Jun 09, 2010	1.250	1.300	1.190	1.280	58,563	+0.01(+0.87%)
Jun 08, 2010	1.390	1.400	1.210	1.269	80,322	-0.11(-7.98%)
Jun 07, 2010	1.415	1.420	1.350	1.379	39,937	-0.03(-2.20%)
Jun 04, 2010	1.400	1.410	1.350	1.410	65,341	-0.06(-4.08%)
Jun 03, 2010	1.460	1.490	1.410	1.470	7,970	+0.04(+2.80%)
Jun 02, 2010	1.360	1.469	1.360	1.430	12,213	+0.06(+4.38%)

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.