Lrad Corp (NQ: LRAD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	1.910	2.100	1.910	2.050	69,831	+0.10(+5.13%)
May 29, 2014	1.950	1.960	1.860	1.950	67,805	-0.02(-1.02%)
May 28, 2014	1.960	1.990	1.940	1.970	9,702	+0.00(+0.00%)
May 27, 2014	1.960	1.980	1.933	1.970	63,278	+0.01(+0.51%)
May 23, 2014	1.930	1.960	1.960	1.960	44,500	-0.02(-1.02%)
May 22, 2014	2.000	2.000	1.950	1.980	14,484	-0.01(-0.50%)
May 21, 2014	2.030	2.050	1.990	1.990	40,308	-0.05(-2.45%)
May 20, 2014	2.050	2.090	2.014	2.040	47,821	-0.01(-0.49%)
May 19, 2014	2.000	2.050	1.990	2.050	49,826	+0.06(+3.01%)
May 16, 2014	1.940	2.010	1.880	1.990	79,077	+0.07(+3.65%)
May 15, 2014	1.900	1.930	1.840	1.920	65,090	+0.01(+0.52%)
May 14, 2014	1.910	1.939	1.883	1.910	71,155	-0.03(-1.50%)
May 13, 2014	1.950	1.950	1.913	1.939	45,296	-0.00(-0.05%)
May 12, 2014	1.880	1.940	1.840	1.940	93,451	+0.09(+4.86%)
May 09, 2014	1.870	1.870	1.800	1.850	38,390	+0.04(+2.21%)
May 08, 2014	1.950	1.950	1.790	1.810	103,858	-0.01(-0.55%)
May 07, 2014	1.860	1.870	1.800	1.820	57,381	-0.01(-0.70%)
May 06, 2014	1.830	1.870	1.830	1.833	18,619	+0.00(+0.16%)
May 05, 2014	1.840	1.880	1.770	1.830	96,634	+0.00(+0.00%)
May 02, 2014	1.800	1.880	1.791	1.830	36,256	+0.03(+1.67%)
May 01, 2014	1.800	1.940	1.780	1.800	76,599	-0.02(-1.10%)
Apr 30, 2014	1.770	1.900	1.770	1.820	59,379	+0.02(+1.11%)
Apr 29, 2014	1.790	1.830	1.790	1.800	30,262	-0.03(-1.64%)
Apr 28, 2014	1.890	1.890	1.800	1.830	44,599	-0.01(-0.54%)
Apr 25, 2014	1.830	1.860	1.830	1.840	30,905	-0.01(-0.54%)
Apr 24, 2014	1.930	1.930	1.830	1.850	51,823	-0.06(-3.14%)
Apr 23, 2014	1.970	1.970	1.880	1.910	51,884	-0.03(-1.55%)
Apr 22, 2014	1.950	1.980	1.910	1.940	16,408	+0.03(+1.57%)
Apr 21, 2014	1.940	1.969	1.900	1.910	27,011	-0.04(-2.05%)
Apr 17, 2014	1.910	1.950	1.950	1.950	26,300	+0.04(+2.09%)
Apr 16, 2014	1.880	1.930	1.880	1.910	31,124	+0.03(+1.60%)
Apr 15, 2014	1.890	1.950	1.850	1.880	41,705	-0.01(-0.53%)
Apr 14, 2014	1.850	1.970	1.830	1.890	34,991	+0.03(+1.61%)
Apr 11, 2014	1.900	1.940	1.830	1.860	52,897	-0.08(-4.12%)
Apr 10, 2014	1.950	2.000	1.910	1.940	31,861	-0.02(-1.02%)
Apr 09, 2014	1.900	1.960	1.900	1.960	52,313	+0.05(+2.62%)
Apr 08, 2014	1.950	1.950	1.850	1.910	65,544	-0.04(-2.05%)
Apr 07, 2014	1.960	1.990	1.930	1.950	48,881	-0.02(-1.02%)
Apr 04, 2014	2.010	2.090	1.880	1.970	175,729	-0.06(-2.96%)
Apr 03, 2014	2.063	2.070	2.020	2.030	27,370	-0.03(-1.52%)
Apr 02, 2014	2.100	2.100	2.050	2.061	50,761	-0.04(-1.84%)
Apr 01, 2014	2.040	2.110	2.040	2.100	66,223	+0.00(+0.00%)
Mar 31, 2014	2.010	2.110	2.010	2.100	58,540	+0.02(+0.96%)
Mar 28, 2014	2.000	2.098	2.000	2.080	47,154	+0.07(+3.48%)
Mar 27, 2014	2.040	2.060	2.000	2.010	32,395	-0.01(-0.50%)
Mar 26, 2014	2.110	2.130	1.970	2.020	87,050	-0.08(-3.81%)
Mar 25, 2014	2.010	2.120	2.000	2.100	58,407	+0.07(+3.45%)
Mar 24, 2014	2.060	2.096	1.980	2.030	190,879	-0.05(-2.40%)
Mar 21, 2014	2.120	2.160	2.080	2.080	80,163	-0.05(-2.35%)
Mar 20, 2014	2.100	2.140	2.080	2.130	31,576	+0.03(+1.43%)
Mar 19, 2014	2.110	2.160	2.100	2.100	58,699	-0.01(-0.47%)
Mar 18, 2014	2.080	2.150	2.080	2.110	73,316	+0.01(+0.48%)
Mar 17, 2014	2.120	2.140	2.090	2.100	12,960	-0.02(-0.94%)
Mar 14, 2014	2.090	2.160	2.070	2.120	70,295	+0.02(+0.95%)
Mar 13, 2014	2.060	2.130	2.060	2.100	55,818	+0.00(+0.00%)
Mar 12, 2014	2.120	2.140	2.050	2.100	109,690	-0.05(-2.33%)
Mar 11, 2014	2.150	2.170	2.130	2.150	79,890	+0.00(+0.00%)
Mar 10, 2014	2.130	2.180	2.130	2.150	65,319	+0.04(+1.90%)
Mar 07, 2014	2.150	2.150	2.100	2.110	64,135	-0.05(-2.31%)
Mar 06, 2014	2.190	2.200	2.141	2.160	82,893	+0.00(+0.00%)
Mar 05, 2014	2.160	2.180	2.100	2.160	68,649	+0.03(+1.41%)
Mar 04, 2014	2.160	2.180	2.120	2.130	73,107	-0.02(-0.93%)

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.