Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.950	3.000	2.750	2.800	205,598	-0.10(-3.45%)
May 23, 2011	2.770	3.040	2.760	2.900	456,449	+0.15(+5.45%)
May 20, 2011	2.730	2.780	2.700	2.750	119,311	+0.04(+1.48%)
May 19, 2011	2.700	2.760	2.660	2.710	121,684	+0.05(+1.88%)
May 18, 2011	2.770	2.770	2.600	2.660	118,671	-0.06(-2.21%)
May 17, 2011	2.580	2.800	2.540	2.720	377,649	+0.08(+3.03%)
May 16, 2011	2.510	2.750	2.430	2.640	925,644	+0.45(+20.55%)
May 13, 2011	2.290	2.329	2.150	2.190	199,225	-0.10(-4.37%)
May 12, 2011	2.340	2.350	2.240	2.290	99,330	-0.02(-0.87%)
May 11, 2011	2.350	2.350	2.268	2.310	75,477	-0.02(-0.86%)
May 10, 2011	2.300	2.330	2.250	2.330	81,919	+0.03(+1.30%)
May 09, 2011	2.410	2.530	2.250	2.300	115,996	-0.17(-6.88%)
May 06, 2011	2.490	2.540	2.411	2.470	50,415	-0.02(-0.80%)
May 05, 2011	2.610	2.740	2.370	2.490	412,172	-0.10(-3.86%)
May 04, 2011	2.750	2.750	2.560	2.590	205,361	-0.09(-3.36%)
May 03, 2011	2.770	2.770	2.650	2.680	49,421	-0.07(-2.55%)
May 02, 2011	2.710	2.750	2.650	2.750	50,298	+0.05(+1.85%)
Apr 29, 2011	2.590	2.740	2.590	2.700	18,661	+0.05(+1.89%)
Apr 28, 2011	2.680	2.700	2.590	2.650	39,812	-0.06(-2.21%)
Apr 27, 2011	2.630	2.710	2.610	2.710	55,806	+0.08(+3.04%)
Apr 26, 2011	2.640	2.690	2.600	2.630	78,402	-0.05(-1.87%)
Apr 25, 2011	2.700	2.730	2.665	2.680	33,854	-0.02(-0.74%)
Apr 21, 2011	2.650	2.700	2.580	2.700	27,750	+0.01(+0.37%)
Apr 20, 2011	2.630	2.720	2.630	2.690	40,726	+0.05(+1.86%)
Apr 19, 2011	2.670	2.730	2.620	2.641	23,304	-0.06(-2.19%)
Apr 18, 2011	2.740	2.740	2.640	2.700	10,752	-0.07(-2.53%)
Apr 15, 2011	2.712	2.770	2.700	2.770	14,548	+0.02(+0.73%)
Apr 14, 2011	2.680	2.750	2.630	2.750	75,701	+0.05(+1.85%)
Apr 13, 2011	2.710	2.790	2.680	2.700	53,203	+0.00(+0.00%)
Apr 12, 2011	2.680	2.750	2.670	2.700	103,498	-0.02(-0.92%)
Apr 11, 2011	2.780	2.780	2.640	2.725	107,332	-0.06(-2.33%)
Apr 08, 2011	2.960	2.960	2.750	2.790	127,192	-0.09(-3.12%)
Apr 07, 2011	2.900	2.940	2.750	2.880	109,436	-0.07(-2.37%)
Apr 06, 2011	3.070	3.120	2.830	2.950	663,857	+0.16(+5.73%)
Apr 05, 2011	2.760	2.799	2.710	2.790	130,009	+0.00(+0.00%)
Apr 04, 2011	2.860	2.860	2.730	2.790	243,516	-0.04(-1.31%)
Apr 01, 2011	2.790	2.900	2.660	2.827	243,154	+0.04(+1.33%)
Mar 31, 2011	2.650	2.820	2.634	2.790	123,582	+0.11(+4.10%)
Mar 30, 2011	2.580	2.690	2.540	2.680	102,966	+0.10(+3.88%)
Mar 29, 2011	2.600	2.600	2.550	2.580	8,530	-0.02(-0.77%)
Mar 28, 2011	2.600	2.600	2.540	2.600	41,951	+0.00(+0.00%)
Mar 25, 2011	2.560	2.630	2.560	2.600	23,571	+0.01(+0.39%)
Mar 24, 2011	2.560	2.650	2.560	2.590	101,927	-0.01(-0.38%)
Mar 23, 2011	2.560	2.620	2.560	2.600	25,309	+0.02(+0.78%)
Mar 22, 2011	2.540	2.630	2.520	2.580	52,602	+0.00(+0.00%)
Mar 21, 2011	2.570	2.630	2.510	2.580	86,405	-0.01(-0.39%)
Mar 18, 2011	2.480	2.590	2.470	2.590	48,558	+0.08(+3.19%)
Mar 17, 2011	2.350	2.540	2.350	2.510	67,590	+0.12(+5.02%)
Mar 16, 2011	2.300	2.600	2.280	2.390	322,530	+0.05(+2.14%)
Mar 15, 2011	2.170	2.380	2.170	2.340	57,452	-0.03(-1.27%)
Mar 14, 2011	2.400	2.500	2.300	2.370	70,894	-0.05(-2.07%)
Mar 11, 2011	2.300	2.450	2.300	2.420	51,552	+0.08(+3.42%)
Mar 10, 2011	2.400	2.470	2.310	2.340	129,590	-0.12(-4.69%)
Mar 09, 2011	2.310	2.470	2.300	2.455	59,159	+0.10(+4.47%)
Mar 08, 2011	2.400	2.460	2.250	2.350	154,084	-0.01(-0.34%)
Mar 07, 2011	2.420	2.470	2.350	2.358	163,028	-0.02(-0.92%)
Mar 04, 2011	2.310	2.380	2.220	2.380	65,554	+0.10(+4.39%)
Mar 03, 2011	2.180	2.360	2.180	2.280	104,535	+0.08(+3.64%)
Mar 02, 2011	1.912	2.200	1.912	2.200	81,020	+0.03(+1.38%)

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.