Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	1.570	1.630	1.560	1.610	27,851	+0.02(+1.26%)
Apr 28, 2017	1.530	1.630	1.510	1.590	28,372	+0.07(+4.61%)
Apr 27, 2017	1.560	1.572	1.520	1.520	60,188	-0.04(-2.56%)
Apr 26, 2017	1.550	1.640	1.550	1.560	23,722	-0.01(-0.64%)
Apr 25, 2017	1.560	1.570	1.500	1.570	50,469	+0.06(+3.97%)
Apr 24, 2017	1.310	1.550	1.310	1.510	188,429	+0.20(+15.27%)
Apr 21, 2017	1.350	1.370	1.300	1.310	61,972	-0.03(-2.24%)
Apr 20, 2017	1.320	1.380	1.320	1.340	40,843	+0.03(+2.29%)
Apr 19, 2017	1.400	1.470	1.310	1.310	66,475	-0.07(-5.07%)
Apr 18, 2017	1.420	1.435	1.380	1.380	18,379	-0.05(-3.50%)
Apr 17, 2017	1.480	1.480	1.402	1.430	16,434	-0.04(-2.72%)
Apr 13, 2017	1.410	1.470	1.410	1.470	39,945	+0.02(+1.38%)
Apr 12, 2017	1.420	1.450	1.400	1.450	14,590	+0.03(+2.11%)
Apr 11, 2017	1.470	1.518	1.390	1.420	39,099	-0.10(-6.58%)
Apr 10, 2017	1.440	1.520	1.440	1.520	2,950	+0.08(+5.56%)
Apr 07, 2017	1.420	1.440	1.380	1.440	38,707	+0.04(+2.86%)
Apr 06, 2017	1.470	1.470	1.390	1.400	23,559	+0.00(+0.00%)
Apr 05, 2017	1.420	1.450	1.400	1.400	47,808	-0.01(-0.71%)
Apr 04, 2017	1.420	1.505	1.410	1.410	9,816	-0.01(-0.70%)
Apr 03, 2017	1.530	1.554	1.420	1.420	30,766	-0.09(-5.96%)
Mar 31, 2017	1.580	1.580	1.510	1.510	3,066	+0.00(+0.00%)
Mar 30, 2017	1.520	1.600	1.510	1.510	17,530	-0.01(-0.66%)
Mar 29, 2017	1.470	1.570	1.460	1.520	81,276	+0.06(+4.11%)
Mar 28, 2017	1.485	1.496	1.460	1.460	21,123	-0.04(-2.67%)
Mar 27, 2017	1.480	1.519	1.460	1.500	24,132	+0.03(+2.04%)
Mar 24, 2017	1.540	1.540	1.460	1.470	13,639	-0.05(-3.29%)
Mar 23, 2017	1.510	1.530	1.500	1.520	13,844	-0.01(-0.65%)
Mar 22, 2017	1.530	1.570	1.460	1.530	29,157	+0.03(+2.00%)
Mar 21, 2017	1.590	1.590	1.470	1.500	55,428	-0.06(-3.85%)
Mar 20, 2017	1.563	1.570	1.550	1.560	2,298	-0.01(-0.64%)
Mar 17, 2017	1.580	1.600	1.570	1.570	10,608	-0.02(-1.26%)
Mar 16, 2017	1.550	1.600	1.550	1.590	32,933	+0.02(+1.27%)
Mar 15, 2017	1.610	1.630	1.570	1.570	31,009	-0.01(-0.63%)
Mar 14, 2017	1.570	1.640	1.550	1.580	22,208	-0.02(-1.25%)
Mar 13, 2017	1.560	1.601	1.558	1.600	11,358	+0.04(+2.56%)
Mar 10, 2017	1.600	1.600	1.560	1.560	12,647	-0.04(-2.50%)
Mar 09, 2017	1.600	1.600	1.560	1.600	19,349	+0.01(+0.63%)
Mar 08, 2017	1.570	1.600	1.550	1.590	24,715	+0.03(+1.92%)
Mar 07, 2017	1.550	1.587	1.550	1.560	20,617	-0.02(-1.27%)
Mar 06, 2017	1.600	1.600	1.550	1.580	39,909	-0.04(-2.47%)
Mar 03, 2017	1.603	1.620	1.590	1.620	16,675	+0.02(+1.25%)
Mar 02, 2017	1.610	1.660	1.600	1.600	53,862	-0.05(-3.03%)

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.