Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.040	3.190	3.000	3.060	90,600	+0.02(+0.66%)
Sep 27, 2018	3.030	3.040	2.964	3.040	18,358	+0.04(+1.33%)
Sep 26, 2018	2.960	3.084	2.960	3.000	21,539	+0.04(+1.35%)
Sep 25, 2018	3.000	3.070	2.960	2.960	36,212	-0.06(-1.99%)
Sep 24, 2018	3.010	3.090	2.960	3.020	58,802	-0.02(-0.66%)
Sep 21, 2018	3.030	3.090	2.965	3.040	26,000	-0.01(-0.33%)
Sep 20, 2018	3.110	3.110	3.020	3.050	65,463	+0.05(+1.67%)
Sep 19, 2018	3.010	3.010	2.890	3.000	108,998	-0.01(-0.33%)
Sep 18, 2018	3.080	3.080	2.990	3.010	19,335	+0.01(+0.33%)
Sep 17, 2018	3.030	3.080	3.000	3.000	55,582	-0.01(-0.33%)
Sep 14, 2018	3.000	3.040	2.990	3.010	31,100	+0.02(+0.67%)
Sep 13, 2018	3.080	3.100	2.950	2.990	72,190	-0.04(-1.32%)
Sep 12, 2018	3.040	3.060	2.960	3.030	52,505	+0.00(+0.00%)
Sep 11, 2018	3.020	3.100	3.000	3.030	56,538	-0.02(-0.66%)
Sep 10, 2018	3.070	3.100	3.030	3.050	58,608	+0.00(+0.00%)
Sep 07, 2018	3.040	3.200	3.030	3.050	74,100	+0.00(+0.00%)
Sep 06, 2018	3.040	3.080	3.010	3.050	25,955	+0.02(+0.66%)
Sep 05, 2018	3.090	3.100	3.000	3.030	20,321	-0.07(-2.26%)
Sep 04, 2018	3.050	3.100	3.040	3.100	30,126	+0.06(+1.97%)
Aug 31, 2018		3.040	3.040	3.040	0	-0.03(-0.98%)
Aug 30, 2018	3.180	3.180	3.020	3.070	215,745	-0.08(-2.54%)
Aug 29, 2018	3.090	3.200	3.090	3.150	57,512	+0.06(+1.94%)
Aug 28, 2018	3.170	3.250	3.090	3.090	148,047	-0.07(-2.22%)
Aug 27, 2018	3.440	3.500	3.110	3.160	262,920	-0.25(-7.33%)
Aug 24, 2018	3.350	3.450	3.320	3.410	170,700	+0.06(+1.79%)
Aug 23, 2018	3.310	3.580	3.270	3.350	909,839	+0.08(+2.45%)
Aug 22, 2018	3.250	3.280	3.230	3.270	131,163	+0.02(+0.62%)
Aug 21, 2018	3.160	3.270	3.120	3.250	246,079	+0.10(+3.17%)
Aug 20, 2018	3.080	3.200	3.080	3.150	322,434	+0.13(+4.30%)
Aug 17, 2018	2.980	3.070	2.960	3.020	269,600	+0.06(+2.03%)
Aug 16, 2018	2.820	2.990	2.820	2.960	130,100	+0.13(+4.59%)
Aug 15, 2018	2.990	2.990	2.580	2.830	91,340	-0.03(-1.05%)
Aug 14, 2018	2.850	2.900	2.780	2.860	126,476	+0.02(+0.88%)
Aug 13, 2018	2.870	2.900	2.800	2.835	45,432	+0.02(+0.89%)
Aug 10, 2018	2.820	2.850	2.800	2.810	63,900	-0.01(-0.35%)
Aug 09, 2018	2.840	2.890	2.770	2.820	115,323	-0.01(-0.35%)
Aug 08, 2018	2.820	2.880	2.740	2.830	140,101	+0.08(+2.91%)
Aug 07, 2018	2.800	2.900	2.750	2.750	83,209	-0.05(-1.79%)
Aug 06, 2018	2.700	2.840	2.700	2.800	34,792	+0.09(+3.32%)
Aug 03, 2018	2.720	2.870	2.650	2.710	80,100	+0.00(+0.00%)
Aug 02, 2018	2.690	2.890	2.650	2.710	106,773	-0.04(-1.28%)
Aug 01, 2018	2.770	2.940	2.701	2.745	100,575	+0.02(+0.55%)
Jul 31, 2018	2.720	2.850	2.720	2.730	218,192	-0.02(-0.73%)
Jul 30, 2018	2.750	2.780	2.640	2.750	42,397	-0.03(-1.08%)
Jul 27, 2018	2.770	2.810	2.710	2.780	10,300	+0.00(+0.00%)
Jul 26, 2018	2.842	2.842	2.700	2.780	65,735	-0.02(-0.71%)
Jul 25, 2018	2.800	2.840	2.760	2.800	43,044	+0.00(+0.00%)
Jul 24, 2018	2.890	2.890	2.740	2.800	41,564	-0.07(-2.44%)
Jul 23, 2018	2.930	2.990	2.850	2.870	74,049	-0.08(-2.71%)
Jul 20, 2018	2.970	3.000	2.900	2.950	63,181	-0.02(-0.67%)
Jul 19, 2018	2.890	3.000	2.890	2.970	129,963	+0.08(+2.77%)
Jul 18, 2018	2.940	2.980	2.830	2.890	111,833	-0.03(-1.11%)
Jul 17, 2018	2.830	2.970	2.820	2.922	136,307	+0.11(+4.00%)
Jul 16, 2018	2.740	2.830	2.720	2.810	53,575	+0.05(+1.81%)
Jul 13, 2018	2.770	2.780	2.725	2.760	58,608	-0.01(-0.36%)
Jul 12, 2018	2.670	2.800	2.520	2.770	88,619	+0.11(+4.14%)
Jul 11, 2018	2.670	2.717	2.570	2.660	256,786	+0.00(+0.00%)
Jul 10, 2018	2.630	2.670	2.630	2.660	157,016	+0.03(+1.14%)
Jul 09, 2018	2.670	2.670	2.630	2.630	59,351	-0.03(-1.13%)
Jul 06, 2018	2.640	2.670	2.640	2.660	48,165	+0.03(+1.14%)
Jul 05, 2018	2.630	2.670	2.627	2.630	51,740	-0.01(-0.38%)
Jul 03, 2018		2.640	2.640	2.640	0	+0.00(+0.00%)

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.