LRAD - LRAD Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20193.40003.55003.40003.52003.520025,440
25 Oct 20193.36003.55003.36003.44003.440058,311
24 Oct 20193.34433.45003.31003.44003.440020,585
23 Oct 2019------
22 Oct 20193.38003.47003.33003.36003.360042,400
21 Oct 20193.37003.50003.35003.35003.350067,900
18 Oct 20193.36003.40003.24003.39003.390067,900
17 Oct 20193.32003.38003.28003.32003.320066,100
16 Oct 20193.27003.35003.25003.35003.350028,100
15 Oct 20193.38003.38003.22003.26003.2600105,100
14 Oct 20193.39003.41003.30003.33003.33009,300
11 Oct 20193.31003.43003.28003.41003.410059,700
10 Oct 20193.36003.43003.28003.29003.290056,500
09 Oct 20193.31003.38003.30003.34003.340014,600
08 Oct 20193.35003.36003.29003.33003.330025,800
07 Oct 20193.40003.42003.36003.39003.390020,200
04 Oct 20193.38003.43003.32003.39003.390032,300
03 Oct 20193.34003.39003.29003.38003.380035,300
02 Oct 20193.37003.44003.31003.33003.330082,900
01 Oct 20193.35003.45003.35003.40003.400088,000
30 Sep 20193.27003.38003.27003.35003.350054,800
27 Sep 20193.22003.36003.22003.23003.230029,500
26 Sep 20193.27003.27003.17003.25003.2500170,500
25 Sep 20193.27003.27003.22003.24003.240082,600
24 Sep 20193.30003.37003.20003.27003.2700218,800
23 Sep 20193.17003.24003.08003.24003.240060,100
20 Sep 20193.18003.24003.11003.17003.1700127,500
19 Sep 20193.19003.20003.16003.18003.180035,100
18 Sep 20193.18003.23003.15003.17003.170029,700
17 Sep 20193.19003.20003.11003.19003.190031,500
16 Sep 20193.16003.18003.05003.16003.160050,400
13 Sep 20193.05003.22003.05003.19003.1900114,300
12 Sep 20193.28003.28003.02003.04003.0400139,000
11 Sep 20193.20003.30003.17003.19003.190063,300
10 Sep 20193.17003.19003.07003.17003.170072,800
09 Sep 20193.26003.34003.07003.12003.1200392,500
06 Sep 20193.48003.48003.35003.38003.380056,500
05 Sep 20193.46003.46003.40003.43003.430048,100
04 Sep 20193.46003.54003.39003.43003.430077,300
03 Sep 20193.66003.70003.47003.48003.4800111,400
30 Aug 20193.68003.69003.53003.68003.680057,500
29 Aug 20193.64003.70003.52003.66003.6600179,400
28 Aug 20193.53003.67003.50003.64003.6400154,400
27 Aug 20193.50003.55003.44003.53003.530037,800
26 Aug 20193.60003.60003.42003.49003.490078,900
23 Aug 20193.67003.72003.49003.59003.590055,400
22 Aug 20193.64003.65003.48003.64003.640079,500
21 Aug 20193.43003.68003.43003.67003.6700187,400
20 Aug 20193.57003.59003.38003.45003.4500184,600
19 Aug 20193.68003.68003.52003.60003.600076,300
16 Aug 20193.59003.70003.47003.67003.6700164,600
15 Aug 20193.77003.77003.43003.47003.4700133,300
14 Aug 20193.78003.81003.57003.61003.6100142,200
13 Aug 20193.69003.95003.55003.77003.7700202,800
12 Aug 20193.98004.03003.81003.98003.9800276,100
09 Aug 20194.10004.20003.90003.91003.9100201,200
08 Aug 20194.14004.20004.09004.10004.100083,400
07 Aug 20194.02004.11004.00004.11004.110087,500
06 Aug 20194.10004.18004.00004.03004.030052,600
05 Aug 20193.90004.11003.90004.05004.050097,000
02 Aug 20194.10004.10003.90004.02004.0200293,300
01 Aug 20194.16004.24004.12004.18004.180091,700
31 Jul 20194.14004.24004.12004.16004.160058,700
30 Jul 20194.10004.15004.09004.10004.100042,800
29 Jul 20194.13004.15004.05004.11004.110070,700
26 Jul 20193.99004.14003.99004.11004.110057,200
25 Jul 20194.05004.05004.00004.04004.040052,100
24 Jul 20194.14004.14003.97004.04004.040056,000
23 Jul 20194.09004.15004.05004.08004.080088,900
22 Jul 20194.00004.11003.96004.07004.070074,800
19 Jul 20194.00004.05003.80004.03004.0300124,700
18 Jul 20193.90004.00003.88004.00004.000094,200
17 Jul 20193.96003.96003.87003.92003.920079,800
16 Jul 20193.95003.95003.81003.95003.950042,000
15 Jul 20193.80003.95003.75003.95003.9500192,100
12 Jul 20193.80003.83003.78003.79003.790063,000
11 Jul 20193.80003.80003.75003.77003.770028,900
10 Jul 20193.84003.84003.66003.81003.810049,700
09 Jul 20193.61003.78003.60003.77003.770059,100
08 Jul 20193.75003.75003.60003.60003.6000128,200
05 Jul 20193.70003.75003.65003.75003.750067,700
03 Jul 20193.60003.72003.52003.70003.7000117,000
02 Jul 20193.51003.64003.50003.56003.5600253,400
01 Jul 20193.19003.45003.19003.45003.4500104,000
28 Jun 20193.05003.34003.05003.29003.2900200,100
27 Jun 20193.14003.14002.90003.14003.1400107,600
26 Jun 20193.14003.14003.02003.12003.120067,400
25 Jun 20193.22003.25003.10003.15003.1500130,700
24 Jun 20193.24003.32003.22003.22003.220024,100
21 Jun 20193.31003.32003.15003.32003.320040,100
20 Jun 20193.21003.30003.14003.23003.230035,100
19 Jun 20193.19003.24003.12003.14003.140011,500
18 Jun 20193.26003.26003.10003.21003.210067,200
17 Jun 20193.21003.35003.21003.26003.260066,800
14 Jun 20193.15003.22003.12003.21003.210035,400
13 Jun 20193.13003.24003.13003.14003.14009,400
12 Jun 20193.25003.25003.14003.21003.210037,900
11 Jun 20193.31003.31003.09003.24003.240036,900
10 Jun 20193.27003.38003.24003.26003.260063,200
07 Jun 20193.26003.28003.14003.23003.230039,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more