Dark

LRAD
LRAD Corp
stock NASDAQ

Inactive

Oct 22, 2019

3.36USD+0.299%(+0.01)42,402

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-22	3.3800	3.4650	3.3300	3.3600	+0.299%	42,402	0.000%
2019-10-21	3.3700	3.5000	3.3500	3.3500	-1.180%	67,945	+0.299%
2019-10-18	3.3620	3.4000	3.2400	3.3900	+2.108%	67,939	-0.885%
2019-10-17	3.3200	3.3800	3.2806	3.3200	-0.896%	66,117	+1.205%
2019-10-16	3.2700	3.3500	3.2500	3.3500	+2.761%	28,058	+0.299%
2019-10-15	3.3800	3.3800	3.2200	3.2600	-2.102%	105,066	+3.067%
2019-10-14	3.3900	3.4100	3.3000	3.3300	-2.346%	9,269	+0.901%
2019-10-11	3.3100	3.4300	3.2800	3.4100	+3.647%	59,679	-1.466%
2019-10-10	3.3600	3.4300	3.2800	3.2900	-1.497%	56,459	+2.128%
2019-10-09	3.3090	3.3756	3.3030	3.3400	+0.300%	14,607	+0.599%
2019-10-08	3.3501	3.3600	3.2900	3.3300	-1.770%	25,806	+0.901%
2019-10-07	3.4000	3.4200	3.3600	3.3900	0.000%	20,241	-0.885%
2019-10-04	3.3800	3.4300	3.3200	3.3900	+0.296%	32,329	-0.885%
2019-10-03	3.3400	3.3900	3.2900	3.3800	+1.502%	35,312	-0.592%
2019-10-02	3.3700	3.4400	3.3100	3.3300	-2.059%	82,888	+0.901%
2019-10-01	3.3500	3.4500	3.3500	3.4000	+1.493%	88,040	-1.176%
2019-09-30	3.2700	3.3800	3.2700	3.3500	+3.715%	54,843	+0.299%
2019-09-27	3.2200	3.3600	3.2160	3.2300	-0.615%	29,491	+4.025%
2019-09-26	3.2700	3.2700	3.1700	3.2500	+0.309%	170,516	+3.385%
2019-09-25	3.2700	3.2700	3.2200	3.2400	-0.917%	82,634	+3.704%
2019-09-24	3.3000	3.3745	3.2000	3.2700	+0.926%	218,772	+2.752%
2019-09-23	3.1700	3.2400	3.0800	3.2400	+2.208%	60,138	+3.704%
2019-09-20	3.1800	3.2400	3.1100	3.1700	-0.314%	127,516	+5.994%
2019-09-19	3.1900	3.2000	3.1628	3.1800	+0.315%	35,137	+5.660%
2019-09-18	3.1800	3.2300	3.1500	3.1700	-0.627%	29,655	+5.994%
2019-09-17	3.1900	3.2000	3.1100	3.1900	+0.949%	31,473	+5.329%
2019-09-16	3.1600	3.1800	3.0500	3.1600	-0.940%	50,416	+6.329%
2019-09-13	3.0500	3.2200	3.0500	3.1900	+4.934%	114,339	+5.329%
2019-09-12	3.2800	3.2800	3.0231	3.0400	-4.553%	138,957	+10.526%
2019-09-11	3.2000	3.2999	3.1700	3.1850	+0.473%	63,319	+5.495%
2019-09-10	3.1700	3.1900	3.0700	3.1700	+1.603%	72,811	+5.994%
2019-09-09	3.2600	3.3400	3.0700	3.1200	-7.556%	392,507	+7.692%
2019-09-06	3.4800	3.4800	3.3500	3.3750	-1.603%	56,488	-0.444%
2019-09-05	3.4600	3.4600	3.4000	3.4300	0.000%	48,050	-2.041%
2019-09-04	3.4622	3.5400	3.3900	3.4300	-1.437%	77,262	-2.041%
2019-09-03	3.6600	3.7000	3.4677	3.4800	-5.435%	111,444	-3.448%
2019-08-30	3.6800	3.6900	3.5300	3.6800	+0.546%	57,500	-8.696%
2019-08-29	3.6400	3.7000	3.5200	3.6600	+0.549%	179,441	-8.197%
2019-08-28	3.5300	3.6712	3.5000	3.6400	+3.116%	154,448	-7.692%
2019-08-27	3.5000	3.5500	3.4400	3.5300	+1.146%	37,762	-4.816%
2019-08-26	3.6000	3.6000	3.4200	3.4900	-2.786%	78,877	-3.725%
2019-08-23	3.6700	3.7221	3.4900	3.5900	-0.829%	55,383	-6.407%
2019-08-22	3.6400	3.6500	3.4800	3.6200	-1.362%	79,492	-7.182%
2019-08-21	3.4300	3.6800	3.4300	3.6700	+6.377%	187,395	-8.447%
2019-08-20	3.5700	3.5900	3.3800	3.4500	-4.167%	184,578	-2.609%
2019-08-19	3.6800	3.7000	3.5175	3.6000	-1.907%	76,285	-6.667%
2019-08-16	3.5900	3.6968	3.4700	3.6700	+5.764%	164,729	-8.447%
2019-08-15	3.7700	3.7700	3.4300	3.4700	-3.878%	133,266	-3.170%
2019-08-14	3.7800	3.8100	3.5700	3.6100	-4.244%	142,244	-6.925%
2019-08-13	3.6900	3.9500	3.5500	3.7700	-5.276%	202,777	-10.875%
2019-08-12	3.9800	4.0300	3.8100	3.9800	+1.790%	276,109	-15.578%
2019-08-09	4.1000	4.2000	3.9000	3.9100	-4.634%	201,162	-14.066%
2019-08-08	4.1400	4.2000	4.0850	4.1000	-0.243%	83,369	-18.049%
2019-08-07	4.0200	4.1100	4.0000	4.1100	+1.985%	87,508	-18.248%
2019-08-06	4.1000	4.1825	4.0000	4.0300	-0.494%	52,615	-16.625%
2019-08-05	3.9000	4.1100	3.9000	4.0500	+0.746%	96,967	-17.037%
2019-08-02	4.1000	4.1000	3.9000	4.0200	-3.828%	293,265	-16.418%
2019-08-01	4.1600	4.2400	4.1200	4.1800	+0.481%	91,674	-19.617%
2019-07-31	4.1400	4.2400	4.1166	4.1600	+1.463%	58,659	-19.231%
2019-07-30	4.1000	4.1489	4.0910	4.1000	-0.243%	42,843	-18.049%
2019-07-29	4.1300	4.1500	4.0500	4.1100	0.000%	70,732	-18.248%
2019-07-26	3.9900	4.1400	3.9900	4.1100	+1.733%	57,194	-18.248%
2019-07-25	4.0500	4.0500	3.9963	4.0400	0.000%	52,052	-16.832%
2019-07-24	4.1400	4.1400	3.9700	4.0400	-0.980%	56,043	-16.832%
2019-07-23	4.0900	4.1500	4.0500	4.0800	+0.246%	88,901	-17.647%
2019-07-22	4.0000	4.1100	3.9600	4.0700	+0.993%	74,825	-17.445%
2019-07-19	4.0000	4.0500	3.8000	4.0300	+0.750%	124,685	-16.625%
2019-07-18	3.9000	4.0000	3.8800	4.0000	+2.041%	94,162	-16.000%
2019-07-17	3.9600	3.9600	3.8700	3.9200	-0.759%	79,833	-14.286%
2019-07-16	3.9500	3.9500	3.8100	3.9500	0.000%	42,044	-14.937%
2019-07-15	3.8000	3.9500	3.7452	3.9500	+4.222%	192,139	-14.937%
2019-07-12	3.8000	3.8300	3.7800	3.7900	+0.531%	63,016	-11.346%
2019-07-11	3.8000	3.8000	3.7500	3.7700	-1.050%	28,888	-10.875%
2019-07-10	3.8400	3.8400	3.6600	3.8100	+1.061%	49,726	-11.811%
2019-07-09	3.6100	3.7800	3.6000	3.7700	+4.722%	59,098	-10.875%
2019-07-08	3.7500	3.7500	3.6000	3.6000	-4.000%	128,229	-6.667%
2019-07-05	3.7000	3.7500	3.6500	3.7500	+1.351%	67,739	-10.400%
2019-07-03	3.6000	3.7200	3.5168	3.7000	+3.933%	116,982	-9.189%
2019-07-02	3.5100	3.6400	3.5000	3.5600	+3.188%	253,364	-5.618%
2019-07-01	3.1900	3.4500	3.1900	3.4500	+4.863%	104,013	-2.609%
2019-06-28	3.0500	3.3400	3.0500	3.2900	+4.777%	200,062	+2.128%
2019-06-27	3.1400	3.1400	2.9000	3.1400	+0.641%	107,592	+7.006%
2019-06-26	3.1371	3.1371	3.0200	3.1200	-0.952%	67,359	+7.692%
2019-06-25	3.2200	3.2500	3.1000	3.1500	-2.174%	130,749	+6.667%
2019-06-24	3.2400	3.3190	3.2200	3.2200	-3.012%	24,104	+4.348%
2019-06-21	3.3099	3.3200	3.1500	3.3200	+2.786%	40,132	+1.205%
2019-06-20	3.2100	3.2967	3.1402	3.2300	+2.866%	35,107	+4.025%
2019-06-19	3.1900	3.2400	3.1200	3.1400	-2.181%	11,539	+7.006%
2019-06-18	3.2600	3.2600	3.1000	3.2100	-1.534%	67,153	+4.673%
2019-06-17	3.2100	3.3500	3.2100	3.2600	+1.558%	66,775	+3.067%
2019-06-14	3.1500	3.2200	3.1200	3.2100	+2.229%	35,403	+4.673%
2019-06-13	3.1275	3.2400	3.1275	3.1400	-2.181%	9,373	+7.006%
2019-06-12	3.2500	3.2500	3.1356	3.2100	-1.015%	37,867	+4.673%
2019-06-11	3.3073	3.3073	3.0900	3.2429	-0.525%	36,903	+3.611%
2019-06-10	3.2700	3.3817	3.2400	3.2600	+0.973%	63,198	+3.067%
2019-06-07	3.2643	3.2800	3.1400	3.2286	+1.528%	39,416	+4.070%
2019-06-06	3.3000	3.3000	3.1231	3.1800	-3.343%	38,626	+5.660%
2019-06-05	3.2400	3.3500	3.1700	3.2900	+1.858%	68,277	+2.128%
2019-06-04	3.2500	3.3244	3.2200	3.2300	-0.615%	15,773	+4.025%
2019-06-03	3.3200	3.3200	3.1800	3.2500	+0.619%	33,901	+3.385%
2019-05-31	3.2800	3.4200	3.2300	3.2300	-3.293%	24,660	+4.025%
2019-05-30	3.3600	3.4700	3.2700	3.3400	-1.475%	41,913	+0.599%
2019-05-29	3.6400	3.6400	3.2301	3.3900	-5.833%	152,968	-0.885%
2019-05-28	3.5000	3.6900	3.4900	3.6000	+4.651%	247,356	-6.667%
2019-05-24	3.0600	3.4400	3.0600	3.4400	+11.688%	363,539	-2.326%
2019-05-23	2.9800	3.0850	2.9700	3.0800	+3.010%	135,235	+9.091%
2019-05-22	3.0100	3.0200	2.9900	2.9900	-1.320%	47,659	+12.375%
2019-05-21	3.0900	3.0900	2.9900	3.0300	-0.980%	25,383	+10.891%
2019-05-20	3.0400	3.1300	3.0100	3.0600	+1.392%	21,168	+9.804%
2019-05-17	3.1100	3.1600	2.9200	3.0180	-3.885%	68,287	+11.332%
2019-05-16	3.1300	3.1644	3.1200	3.1400	+0.319%	11,050	+7.006%
2019-05-15	3.1500	3.1951	3.1000	3.1300	-2.188%	23,118	+7.348%
2019-05-14	3.2400	3.2800	3.0500	3.2000	+2.236%	186,888	+5.000%
2019-05-13	3.2000	3.2000	3.1100	3.1300	-1.262%	35,927	+7.348%
2019-05-10	3.1500	3.2100	3.1000	3.1700	+0.955%	120,530	+5.994%
2019-05-09	3.1280	3.2400	3.0703	3.1400	-2.484%	36,861	+7.006%
2019-05-08	3.3000	3.3000	3.0893	3.2200	-1.529%	55,657	+4.348%
2019-05-07	3.2200	3.2894	3.1800	3.2700	+4.473%	123,547	+2.752%
2019-05-06	3.1100	3.2500	3.1100	3.1300	-0.318%	50,201	+7.348%
2019-05-03	3.1200	3.1900	3.0600	3.1400	+0.641%	31,302	+7.006%
2019-05-02	3.1600	3.1600	3.1000	3.1200	-0.952%	28,110	+7.692%
2019-05-01	3.0930	3.1650	3.0603	3.1500	+2.153%	72,791	+6.667%
2019-04-30	3.0700	3.0950	3.0500	3.0836	+1.585%	23,893	+8.964%
2019-04-29	3.0400	3.0485	3.0200	3.0355	+0.513%	10,966	+10.690%
2019-04-26	3.0000	3.0518	3.0000	3.0200	-0.165%	36,333	+11.258%
2019-04-25	2.9400	3.0250	2.9300	3.0250	+3.242%	78,276	+11.074%
2019-04-24	3.0000	3.0000	2.9300	2.9300	-2.980%	9,339	+14.676%
2019-04-23	3.0000	3.0447	3.0000	3.0200	+2.373%	15,939	+11.258%
2019-04-22	3.0100	3.0500	2.9300	2.9500	-2.318%	35,316	+13.898%
2019-04-18	3.0200	3.0700	2.9600	3.0200	+0.332%	3,758	+11.258%
2019-04-17	3.0849	3.1000	2.9500	3.0100	-0.987%	21,948	+11.628%
2019-04-16	2.9400	3.1000	2.9000	3.0400	+1.672%	155,839	+10.526%
2019-04-15	2.8900	2.9900	2.8700	2.9900	+2.397%	9,357	+12.375%
2019-04-12	2.9950	3.0000	2.9200	2.9200	-0.680%	9,291	+15.068%
2019-04-11	3.0000	3.0000	2.9300	2.9400	-0.676%	9,361	+14.286%
2019-04-10	2.9800	3.0276	2.9300	2.9600	-1.333%	55,028	+13.514%
2019-04-09	3.0200	3.0600	2.9800	3.0000	-1.316%	26,802	+12.000%
2019-04-08	3.0200	3.1000	3.0200	3.0400	+0.330%	10,139	+10.526%
2019-04-05	3.0500	3.1000	3.0300	3.0300	-1.942%	28,018	+10.891%
2019-04-04	2.9400	3.1000	2.8101	3.0900	+6.552%	92,512	+8.738%
2019-04-03	2.9900	2.9900	2.9000	2.9000	-2.685%	34,003	+15.862%
2019-04-02	3.0000	3.0100	2.9700	2.9800	-0.667%	50,661	+12.752%
2019-04-01	2.9000	3.0100	2.8300	3.0000	+5.263%	174,592	+12.000%
2019-03-29	2.8300	2.8600	2.8000	2.8500	+1.786%	43,052	+17.895%
2019-03-28	2.7300	2.8200	2.7234	2.8000	+1.818%	35,059	+20.000%
2019-03-27	2.7500	2.7531	2.7200	2.7500	+0.733%	33,625	+22.182%
2019-03-26	2.7500	2.7500	2.7000	2.7300	0.000%	10,778	+23.077%
2019-03-25	2.7601	2.7602	2.7200	2.7300	-1.087%	31,266	+23.077%
2019-03-22	2.8000	2.8000	2.7500	2.7600	-0.719%	41,186	+21.739%
2019-03-21	2.8200	2.8400	2.7800	2.7800	-2.456%	42,362	+20.863%
2019-03-20	2.8300	2.8500	2.7700	2.8500	+1.786%	113,032	+17.895%
2019-03-19	2.8500	2.8500	2.8000	2.8000	-1.408%	17,720	+20.000%
2019-03-18	2.7800	2.8500	2.7762	2.8400	+1.792%	51,891	+18.310%
2019-03-15	2.7600	2.7900	2.7450	2.7900	+1.455%	124,390	+20.430%
2019-03-14	2.7700	2.7900	2.7500	2.7500	-0.722%	48,751	+22.182%
2019-03-13	2.7500	2.8000	2.7100	2.7700	+0.727%	61,194	+21.300%
2019-03-12	2.6600	2.7750	2.6600	2.7500	0.000%	69,192	+22.182%
2019-03-11	2.7265	2.8050	2.7050	2.7500	+1.852%	243,931	+22.182%
2019-03-08	2.6900	2.7500	2.6500	2.7000	0.000%	156,928	+24.444%
2019-03-07	2.7600	2.7600	2.6900	2.7000	-1.818%	113,187	+24.444%
2019-03-06	2.7300	2.8300	2.7000	2.7500	-1.786%	253,191	+22.182%
2019-03-05	2.7800	2.8450	2.7500	2.8000	+0.358%	19,162	+20.000%
2019-03-04	2.8500	2.8700	2.7000	2.7900	-2.105%	133,143	+20.430%
2019-03-01	2.8900	2.8900	2.7600	2.8500	0.000%	44,052	+17.895%
2019-02-28	2.7100	2.8500	2.7059	2.8500	+4.396%	135,339	+17.895%
2019-02-27	2.6600	2.7400	2.6200	2.7300	+2.247%	52,283	+23.077%
2019-02-26	2.6800	2.7750	2.6500	2.6700	-0.559%	30,648	+25.843%
2019-02-25	2.6700	2.7500	2.6300	2.6850	+1.321%	65,983	+25.140%
2019-02-22	2.5600	2.7000	2.5600	2.6500	+3.113%	42,329	+26.792%
2019-02-21	2.6600	2.7000	2.5400	2.5700	-2.652%	114,168	+30.739%
2019-02-20	2.6000	2.7500	2.5900	2.6400	+1.538%	110,094	+27.273%
2019-02-19	2.4800	2.6700	2.3800	2.6000	+7.884%	148,857	+29.231%
2019-02-15	2.4900	2.5000	2.3700	2.4100	-1.230%	88,513	+39.419%
2019-02-14	2.3600	2.5300	2.3370	2.4400	+3.830%	133,362	+37.705%
2019-02-13	2.2300	2.4250	2.2100	2.3500	-0.424%	181,234	+42.979%
2019-02-12	2.3400	2.3600	2.2700	2.3600	+2.609%	160,169	+42.373%
2019-02-11	2.3200	2.3600	2.2801	2.3000	+0.877%	74,994	+46.087%
2019-02-08	2.3400	2.4000	2.2600	2.2800	-3.797%	54,807	+47.368%
2019-02-07	2.3890	2.3999	2.3400	2.3700	-0.420%	37,284	+41.772%
2019-02-06	2.4200	2.4300	2.3600	2.3800	-3.252%	126,752	+41.176%
2019-02-05	2.5800	2.6400	2.4400	2.4600	-7.170%	95,968	+36.585%
2019-02-04	2.5500	2.6500	2.5100	2.6500	+3.113%	14,531	+26.792%
2019-02-01	2.5700	2.6000	2.5400	2.5700	+1.181%	17,662	+30.739%
2019-01-31	2.5400	2.5800	2.4850	2.5400	-0.373%	26,427	+32.283%
2019-01-30	2.5162	2.5495	2.4500	2.5495	+1.574%	19,044	+31.791%
2019-01-29	2.4500	2.5200	2.4500	2.5100	+2.449%	39,320	+33.865%
2019-01-28	2.4800	2.5000	2.4500	2.4500	-3.162%	12,093	+37.143%
2019-01-25	2.5100	2.5600	2.5000	2.5300	+0.564%	48,271	+32.806%
2019-01-24	2.4700	2.5500	2.4700	2.5158	+1.854%	42,952	+33.556%
2019-01-23	2.5200	2.5376	2.4700	2.4700	-1.984%	56,077	+36.032%
2019-01-22	2.5200	2.5875	2.4600	2.5200	+0.398%	49,046	+33.333%
2019-01-18	2.5100	2.5592	2.4500	2.5100	+1.210%	76,735	+33.865%
2019-01-17	2.4600	2.5000	2.4460	2.4800	+1.224%	41,267	+35.484%
2019-01-16	2.4700	2.4997	2.4500	2.4500	-1.606%	8,431	+37.143%
2019-01-15	2.4500	2.5000	2.4450	2.4900	+2.469%	17,871	+34.940%
2019-01-14	2.4900	2.5000	2.4300	2.4300	-1.619%	23,668	+38.272%
2019-01-11	2.4500	2.5000	2.4300	2.4700	+0.816%	27,321	+36.032%
2019-01-10	2.3700	2.5000	2.3700	2.4500	+2.083%	17,104	+37.143%
2019-01-09	2.3900	2.5782	2.3215	2.4000	+0.418%	18,297	+40.000%
2019-01-08	2.3000	2.4299	2.2800	2.3900	+5.752%	81,668	+40.586%
2019-01-07	2.4500	2.5872	2.1400	2.2600	-9.600%	104,796	+48.673%
2019-01-04	2.4400	2.6023	2.4400	2.5000	+4.603%	18,048	+34.400%
2019-01-03	2.5100	2.5300	2.3900	2.3900	-5.534%	45,830	+40.586%
2019-01-02	2.5100	2.6144	2.4800	2.5300	+0.397%	21,821	+32.806%
2018-12-31	2.6000	2.6000	2.4500	2.5200	+5.000%	62,874	+33.333%
2018-12-28	2.3400	2.4500	2.3400	2.4000	+2.564%	28,042	+40.000%
2018-12-27	2.3700	2.3700	2.2700	2.3400	-2.500%	38,044	+43.590%
2018-12-26	2.6000	2.6000	2.2562	2.4000	+3.448%	120,109	+40.000%
2018-12-24	2.3600	2.3600	2.1300	2.3200	+2.655%	23,630	+44.828%
2018-12-21	2.4300	2.4899	2.2488	2.2600	-6.996%	48,668	+48.673%
2018-12-20	2.4300	2.5400	2.3500	2.4300	0.000%	38,301	+38.272%
2018-12-19	2.4700	2.6100	2.3650	2.4300	-2.016%	121,825	+38.272%
2018-12-18	2.4700	2.5700	2.3001	2.4800	0.000%	119,064	+35.484%
2018-12-17	2.5000	2.5000	2.2600	2.4800	+0.405%	109,521	+35.484%
2018-12-14	2.1500	2.7500	2.0800	2.4700	+8.333%	205,888	+36.032%
2018-12-13	2.5100	2.5420	2.2800	2.2800	-8.434%	134,024	+47.368%
2018-12-12	2.5500	2.5500	2.4048	2.4900	-1.190%	49,469	+34.940%
2018-12-11	2.4900	2.6200	2.4800	2.5200	+0.800%	45,075	+33.333%
2018-12-10	2.5200	2.5650	2.4500	2.5000	-0.398%	55,425	+34.400%
2018-12-07	2.5900	2.6000	2.4400	2.5100	-2.713%	44,293	+33.865%
2018-12-06	2.5900	2.6200	2.5000	2.5800	-2.642%	42,452	+30.233%
2018-12-04	2.6800	2.7200	2.6100	2.6500	-0.749%	38,258	+26.792%
2018-12-03	2.7200	2.7500	2.6100	2.6700	+0.755%	76,844	+25.843%
2018-11-30	2.6200	2.8100	2.6000	2.6500	+1.923%	104,431	+26.792%
2018-11-29	2.7000	2.7110	2.6000	2.6000	-3.704%	64,892	+29.231%
2018-11-28	2.6800	2.7100	2.6500	2.7000	0.000%	53,044	+24.444%
2018-11-27	2.6800	2.7600	2.6500	2.7000	+0.372%	40,975	+24.444%
2018-11-26	2.7700	2.7800	2.6867	2.6900	-2.182%	41,457	+24.907%
2018-11-23	2.6700	2.7500	2.6076	2.7500	+2.996%	20,103	+22.182%
2018-11-21	2.6200	2.7300	2.6200	2.6700	+2.692%	32,392	+25.843%
2018-11-20	2.6000	2.6600	2.5566	2.6000	-2.622%	59,463	+29.231%
2018-11-19	2.5700	2.6800	2.5700	2.6700	+1.908%	25,940	+25.843%
2018-11-16	2.7200	2.7555	2.5000	2.6200	-4.727%	204,396	+28.244%
2018-11-15	2.6600	2.8000	2.6600	2.7500	+3.774%	45,595	+22.182%
2018-11-14	2.8400	2.8500	2.6500	2.6500	-6.690%	142,838	+26.792%
2018-11-13	2.8000	2.8800	2.7600	2.8400	+2.527%	103,414	+18.310%
2018-11-12	2.9000	2.9200	2.7700	2.7700	-4.152%	77,677	+21.300%
2018-11-09	2.8800	2.9200	2.8000	2.8900	-1.027%	38,644	+16.263%
2018-11-08	2.9841	2.9900	2.8900	2.9200	-1.684%	42,661	+15.068%
2018-11-07	2.9700	2.9900	2.9300	2.9700	+1.020%	31,304	+13.131%
2018-11-06	2.8800	2.9400	2.8800	2.9400	+2.439%	22,546	+14.286%
2018-11-05	2.9600	2.9700	2.8700	2.8700	-3.041%	17,643	+17.073%
2018-11-02	2.9600	3.0000	2.9334	2.9600	-1.003%	19,353	+13.514%
2018-11-01	2.9800	3.0000	2.9650	2.9900	+1.356%	55,969	+12.375%
2018-10-31	2.9400	3.0000	2.9199	2.9500	+0.340%	29,824	+13.898%
2018-10-30	2.8900	2.9800	2.8900	2.9400	+1.379%	46,013	+14.286%
2018-10-29	2.9500	2.9800	2.8500	2.9000	0.000%	42,501	+15.862%
2018-10-26	2.7800	2.9000	2.7700	2.9000	+2.837%	27,312	+15.862%
2018-10-25	2.8400	3.0100	2.7200	2.8200	-1.742%	85,125	+19.149%
2018-10-24	2.9200	2.9827	2.7738	2.8700	-2.048%	50,086	+17.073%
2018-10-23	2.8700	2.9800	2.8700	2.9300	+0.342%	25,872	+14.676%
2018-10-22	3.0200	3.0500	2.9200	2.9200	-3.630%	42,307	+15.068%
2018-10-19	3.0000	3.0400	2.9800	3.0300	+1.000%	38,151	+10.891%
2018-10-18	3.0748	3.0748	2.9201	3.0000	-1.961%	29,994	+12.000%
2018-10-17	3.0500	3.1000	3.0200	3.0600	+0.325%	8,704	+9.804%
2018-10-16	2.9800	3.1139	2.9800	3.0501	+2.352%	48,188	+10.160%
2018-10-15	2.8800	3.0200	2.7638	2.9800	+4.196%	56,649	+12.752%
2018-10-12	2.8000	2.9175	2.7954	2.8600	+2.143%	36,796	+17.483%
2018-10-11	2.8600	2.9500	2.7800	2.8000	-2.778%	46,642	+20.000%
2018-10-10	2.9600	2.9800	2.7500	2.8800	-2.041%	56,220	+16.667%
2018-10-09	2.9800	3.0200	2.9400	2.9400	-1.010%	33,326	+14.286%
2018-10-08	2.9400	3.0500	2.9200	2.9700	-1.000%	49,612	+13.131%
2018-10-05	3.0000	3.0200	2.9300	3.0000	+0.671%	53,796	+12.000%
2018-10-04	3.0100	3.0590	2.9600	2.9800	-0.997%	20,542	+12.752%
2018-10-03	3.0200	3.0648	3.0000	3.0100	-0.331%	34,509	+11.628%
2018-10-02	2.9700	3.0200	2.9500	3.0200	+2.027%	28,382	+11.258%
2018-10-01	3.1000	3.1000	2.9100	2.9600	-3.268%	72,900	+13.514%
2018-09-28	3.0400	3.1900	3.0000	3.0600	+0.658%	90,628	+9.804%
2018-09-27	3.0300	3.0400	2.9642	3.0400	+1.333%	18,358	+10.526%
2018-09-26	2.9600	3.0845	2.9600	3.0000	+1.351%	21,539	+12.000%
2018-09-25	3.0000	3.0700	2.9600	2.9600	-1.987%	36,212	+13.514%
2018-09-24	3.0100	3.0900	2.9600	3.0200	-0.658%	58,802	+11.258%
2018-09-21	3.0300	3.0900	2.9648	3.0400	-0.328%	26,087	+10.526%
2018-09-20	3.1100	3.1100	3.0200	3.0500	+1.667%	65,463	+10.164%
2018-09-19	3.0100	3.0100	2.8900	3.0000	-0.332%	108,998	+12.000%
2018-09-18	3.0768	3.0800	2.9900	3.0100	+0.333%	19,335	+11.628%
2018-09-17	3.0300	3.0800	3.0000	3.0000	-0.332%	55,582	+12.000%
2018-09-14	3.0004	3.0400	2.9900	3.0100	+0.669%	31,132	+11.628%
2018-09-13	3.0800	3.1000	2.9500	2.9900	-1.320%	72,190	+12.375%
2018-09-12	3.0400	3.0600	2.9600	3.0300	0.000%	52,505	+10.891%
2018-09-11	3.0201	3.1000	3.0000	3.0300	-0.656%	56,538	+10.891%
2018-09-10	3.0700	3.1000	3.0300	3.0500	0.000%	58,608	+10.164%
2018-09-07	3.0400	3.2000	3.0300	3.0500	0.000%	74,171	+10.164%
2018-09-06	3.0400	3.0800	3.0100	3.0500	+0.660%	25,955	+10.164%
2018-09-05	3.0900	3.1000	3.0000	3.0300	-2.258%	20,321	+10.891%
2018-09-04	3.0500	3.1000	3.0400	3.1000	+1.974%	30,126	+8.387%
2018-08-31	3.0500	3.1300	2.9803	3.0400	-0.977%	108,642	+10.526%
2018-08-30	3.1800	3.1800	3.0200	3.0700	-2.540%	215,745	+9.446%
2018-08-29	3.0900	3.2000	3.0900	3.1500	+1.942%	57,512	+6.667%
2018-08-28	3.1700	3.2499	3.0900	3.0900	-2.215%	148,047	+8.738%
2018-08-27	3.4400	3.5000	3.1100	3.1600	-7.331%	262,920	+6.329%
2018-08-24	3.3500	3.4500	3.3197	3.4100	+1.791%	170,722	-1.466%
2018-08-23	3.3100	3.5800	3.2700	3.3500	+2.446%	909,839	+0.299%
2018-08-22	3.2500	3.2800	3.2300	3.2700	+0.615%	131,163	+2.752%
2018-08-21	3.1600	3.2700	3.1200	3.2500	+3.175%	246,079	+3.385%
2018-08-20	3.0800	3.2000	3.0800	3.1500	+4.305%	322,434	+6.667%
2018-08-17	2.9800	3.0700	2.9600	3.0200	+2.027%	269,632	+11.258%
2018-08-16	2.8200	2.9900	2.8200	2.9600	+4.594%	130,100	+13.514%
2018-08-15	2.9900	2.9900	2.5800	2.8300	-1.049%	91,340	+18.728%
2018-08-14	2.8500	2.9000	2.7800	2.8600	+0.882%	126,476	+17.483%
2018-08-13	2.8700	2.9000	2.8000	2.8350	+0.890%	45,432	+18.519%
2018-08-10	2.8200	2.8500	2.8000	2.8100	-0.355%	63,971	+19.573%
2018-08-09	2.8400	2.8900	2.7700	2.8200	-0.353%	115,323	+19.149%
2018-08-08	2.8200	2.8800	2.7400	2.8300	+2.909%	140,101	+18.728%
2018-08-07	2.8000	2.9000	2.7500	2.7500	-1.786%	83,209	+22.182%
2018-08-06	2.7000	2.8400	2.7000	2.8000	+3.321%	34,792	+20.000%
2018-08-03	2.7200	2.8700	2.6500	2.7100	0.000%	80,135	+23.985%
2018-08-02	2.6900	2.8900	2.6500	2.7100	-1.275%	106,773	+23.985%
2018-08-01	2.7700	2.9400	2.7010	2.7450	+0.549%	100,575	+22.404%
2018-07-31	2.7200	2.8504	2.7200	2.7300	-0.727%	218,192	+23.077%
2018-07-30	2.7500	2.7800	2.6400	2.7500	-1.079%	42,397	+22.182%
2018-07-27	2.7700	2.8097	2.7100	2.7800	0.000%	10,352	+20.863%
2018-07-26	2.8423	2.8423	2.7000	2.7800	-0.714%	65,735	+20.863%
2018-07-25	2.8000	2.8400	2.7600	2.8000	0.000%	43,044	+20.000%
2018-07-24	2.8900	2.8900	2.7400	2.8000	-2.439%	41,564	+20.000%
2018-07-23	2.9300	2.9900	2.8500	2.8700	-2.712%	74,049	+17.073%
2018-07-20	2.9700	3.0000	2.9000	2.9500	-0.673%	63,181	+13.898%
2018-07-19	2.8900	3.0000	2.8900	2.9700	+2.768%	129,963	+13.131%
2018-07-18	2.9400	2.9800	2.8300	2.8900	-1.109%	111,833	+16.263%
2018-07-17	2.8300	2.9700	2.8200	2.9224	+4.000%	136,307	+14.974%
2018-07-16	2.7400	2.8300	2.7200	2.8100	+1.812%	53,575	+19.573%
2018-07-13	2.7700	2.7800	2.7250	2.7600	-0.361%	58,608	+21.739%
2018-07-12	2.6700	2.8000	2.5200	2.7700	+4.135%	88,619	+21.300%
2018-07-11	2.6700	2.7173	2.5700	2.6600	0.000%	256,786	+26.316%
2018-07-10	2.6300	2.6700	2.6300	2.6600	+1.141%	157,016	+26.316%
2018-07-09	2.6700	2.6700	2.6300	2.6300	-1.128%	59,351	+27.757%
2018-07-06	2.6400	2.6700	2.6400	2.6600	+1.141%	48,165	+26.316%
2018-07-05	2.6300	2.6700	2.6268	2.6300	-0.379%	51,740	+27.757%
2018-07-03	2.6400	2.6600	2.6200	2.6400	0.000%	13,305	+27.273%
2018-07-02	2.6500	2.6700	2.5796	2.6400	+0.380%	34,446	+27.273%
2018-06-29	2.6200	2.6700	2.5100	2.6300	+1.544%	69,495	+27.757%
2018-06-28	2.5000	2.6300	2.4600	2.5900	+2.778%	91,572	+29.730%
2018-06-27	2.5000	2.5600	2.5000	2.5200	+1.205%	18,096	+33.333%
2018-06-26	2.5000	2.5200	2.4515	2.4900	+1.092%	33,248	+34.940%
2018-06-25	2.5600	2.5800	2.4459	2.4631	-3.785%	114,234	+36.413%
2018-06-22	2.5100	2.5900	2.5100	2.5600	+1.186%	52,271	+31.250%
2018-06-21	2.4900	2.5500	2.4700	2.5300	+2.016%	173,373	+32.806%
2018-06-20	2.4400	2.4900	2.3000	2.4800	+2.905%	556,542	+35.484%
2018-06-19	2.4600	2.4700	2.3500	2.4100	-1.633%	127,597	+39.419%
2018-06-18	2.2700	2.4800	2.2700	2.4500	+6.061%	129,748	+37.143%
2018-06-15	2.2200	2.4000	2.1900	2.3100	+3.125%	1,495,212	+45.455%
2018-06-14	2.2000	2.2500	2.1900	2.2400	+2.752%	88,321	+50.000%
2018-06-13	2.1300	2.2600	2.1300	2.1800	+1.395%	81,710	+54.128%
2018-06-12	2.1200	2.2066	2.1000	2.1500	+0.467%	32,083	+56.279%
2018-06-11	2.1000	2.2000	2.1000	2.1400	+1.905%	89,138	+57.009%
2018-06-08	2.0400	2.1845	2.0400	2.1000	+3.960%	53,331	+60.000%
2018-06-07	1.9800	2.0500	1.9600	2.0200	+2.538%	75,166	+66.337%
2018-06-06	1.9900	2.1000	1.9700	1.9700	-0.505%	76,432	+70.558%
2018-06-05	1.9700	2.0400	1.9600	1.9800	-1.000%	106,286	+69.697%
2018-06-04	2.0200	2.0700	1.9400	2.0000	-0.990%	66,780	+68.000%
2018-06-01	2.1614	2.1614	2.0000	2.0200	-3.810%	53,009	+66.337%
2018-05-31	2.1760	2.2000	2.1000	2.1000	-3.670%	20,591	+60.000%
2018-05-30	2.2100	2.2100	2.1800	2.1800	-1.357%	10,173	+54.128%
2018-05-29	2.2000	2.2100	2.1700	2.2100	-0.450%	26,717	+52.036%
2018-05-25	2.2100	2.2400	2.2054	2.2200	0.000%	29,047	+51.351%
2018-05-24	2.2700	2.2700	2.2110	2.2200	-0.893%	9,833	+51.351%
2018-05-23	2.2500	2.2900	2.2391	2.2400	0.000%	19,029	+50.000%
2018-05-22	2.2600	2.2600	2.2200	2.2400	0.000%	38,582	+50.000%
2018-05-21	2.2100	2.2900	2.1900	2.2400	+1.357%	26,616	+50.000%
2018-05-18	2.2800	2.3250	2.1800	2.2100	0.000%	30,053	+52.036%
2018-05-17	2.2200	2.2991	2.2100	2.2100	0.000%	35,243	+52.036%
2018-05-16	2.2900	2.3500	2.1800	2.2100	-3.913%	84,613	+52.036%
2018-05-15	2.3500	2.3500	2.2800	2.3000	-1.709%	94,194	+46.087%
2018-05-14	2.3600	2.3800	2.3300	2.3400	-0.426%	18,853	+43.590%
2018-05-11	2.3115	2.3600	2.2779	2.3500	+1.732%	17,404	+42.979%
2018-05-10	2.3010	2.3400	2.2800	2.3100	-0.858%	52,297	+45.455%
2018-05-09	2.3400	2.3498	2.2705	2.3300	-0.809%	24,769	+44.206%
2018-05-08	2.3600	2.3900	2.2610	2.3490	+0.815%	21,682	+43.040%
2018-05-07	2.3500	2.3800	2.3070	2.3300	-0.851%	50,439	+44.206%
2018-05-04	2.2999	2.3500	2.2910	2.3500	+3.524%	12,207	+42.979%

document.getElementById("bd3nP9").onerror = function(){this.style.display='none';}; .dark-mode .lGd6B7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGd6B7{ color: #333333; background-color: white; border: 2px solid #333333; }LRADLRAD Corpstock NASDAQ

LRAD
LRAD Corp
stock NASDAQ