LRAD Corporation Historical Stock Prices

LRAD 
$2.58
*  
0.045
1.71%
Get LRAD Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading LRAD now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.65  2.6899  2.55  2.58 70,392
10/22/2014 2.65 2.6899 2.55 2.58 70,392
10/21/2014 2.55 2.7496 2.4966 2.625 93,887
10/20/2014 2.57 2.5899 2.45 2.56 136,578
10/17/2014 2.61 2.66 2.5 2.57 59,961
10/16/2014 2.46 2.6 2.43 2.57 84,564
10/15/2014 2.52 2.57 2.3 2.53 275,297
10/14/2014 2.69 2.69 2.51 2.58 136,868
10/13/2014 2.74 2.79 2.6 2.64 149,538
10/10/2014 2.64 2.84 2.62 2.75 140,233
10/09/2014 2.85 2.877 2.64 2.66 233,086
10/08/2014 3 3.0201 2.725 2.83 374,692
10/07/2014 2.86 3.05 2.7 3 174,629
10/06/2014 2.96 3.17 2.86 2.88 411,082
10/03/2014 2.73 2.99 2.73 2.96 193,076
10/02/2014 2.74 2.83 2.7 2.74 160,644
10/01/2014 2.69 2.77 2.62 2.76 111,825
09/30/2014 2.93 2.97 2.64 2.71 230,740
09/29/2014 2.81 2.83 2.68 2.8 110,171
09/26/2014 2.82 2.87 2.71 2.81 84,218
09/25/2014 2.88 2.99 2.7 2.78 183,261
09/24/2014 2.64 2.8 2.64 2.75 85,361
09/23/2014 2.59 2.78 2.49 2.72 189,534
09/22/2014 2.76 2.77 2.55 2.62 440,342
09/19/2014 2.89 2.9299 2.77 2.82 191,952
09/18/2014 3.01 3.03 2.84 2.89 321,172
09/17/2014 3.06 3.19 2.99 3.03 216,026
09/16/2014 2.91 3.14 2.9 3.06 199,832
09/15/2014 3.16 3.17 2.9 2.99 388,851
09/12/2014 3.14 3.21 3.08 3.16 111,107
09/11/2014 3.16 3.23 3.082 3.16 150,122
09/10/2014 3.21 3.27 3.0534 3.2 231,910
09/09/2014 3.17 3.29 3.155 3.22 253,529
09/08/2014 3.3 3.34 3.14 3.2 447,978
09/05/2014 3.36 3.39 3.2 3.34 353,564
09/04/2014 3.51 3.6 3.32 3.38 436,953
09/03/2014 3.55 3.88 3.48 3.56 1,463,469
09/02/2014 3.38 3.55 3.28 3.47 1,084,894
08/29/2014 3.24 3.4 3.12 3.31 682,996
08/28/2014 3.1 3.19 3 3.18 259,461
08/27/2014 3.25 3.25 3.15 3.17 135,971
08/26/2014 3.35 3.4 3.15 3.2 350,208
08/25/2014 3.1 3.45 3.1 3.31 1,138,584
08/22/2014 2.94 3.1 2.9 3.04 311,856
08/21/2014 3 3.05 2.86 2.96 684,799
08/20/2014 3.3 3.36 2.84 3.07 829,587
08/19/2014 3.09 3.35 3.0601 3.25 1,421,789
08/18/2014 2.84 3.08 2.8382 3.03 826,767
08/15/2014 2.87 2.8701 2.71 2.71 335,677
08/14/2014 2.7 2.95 2.67 2.87 1,136,595
08/13/2014 2.45 2.68 2.41 2.65 823,132
08/12/2014 2.41 2.479 2.37 2.45 121,628
08/11/2014 2.25 2.48 2.25 2.41 423,314
08/08/2014 2.16 2.46 2.14 2.24 1,233,194
08/07/2014 1.89 1.97 1.89 1.95 52,413
08/06/2014 1.89 1.98 1.84 1.91 98,135
08/05/2014 1.86 1.92 1.86 1.91 36,693
08/04/2014 1.88 1.91 1.85 1.9 48,422
08/01/2014 1.9 1.94 1.85 1.89 73,200
07/31/2014 1.9 1.94 1.86 1.93 59,118
07/30/2014 1.98 1.98 1.9 1.94 44,050
07/29/2014 1.91 1.97 1.91 1.95 58,953
07/28/2014 1.95 1.99 1.9 1.91 79,849
07/25/2014 1.96 2 1.96 1.98 38,873
07/24/2014 1.97 2.02 1.97 1.99 70,525
07/23/2014 1.97 2 1.963 2 16,257
07/22/2014 1.98 2 1.98 2 8,463
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?