LRAD - LRAD Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20193.19003.20003.11003.19003.190031,500
Sep 16, 20193.16003.18003.05003.16003.160050,400
Sep 13, 20193.05003.22003.05003.19003.1900114,300
Sep 12, 20193.28003.28003.02003.04003.0400139,000
Sep 11, 20193.20003.30003.17003.19003.190063,300
Sep 10, 20193.17003.19003.07003.17003.170072,800
Sep 09, 20193.26003.34003.07003.12003.1200392,500
Sep 06, 20193.48003.48003.35003.38003.380056,500
Sep 05, 20193.46003.46003.40003.43003.430048,100
Sep 04, 20193.46003.54003.39003.43003.430077,300
Sep 03, 20193.66003.70003.47003.48003.4800111,400
Aug 30, 20193.68003.69003.53003.68003.680057,500
Aug 29, 20193.64003.70003.52003.66003.6600179,400
Aug 28, 20193.53003.67003.50003.64003.6400154,400
Aug 27, 20193.50003.55003.44003.53003.530037,800
Aug 26, 20193.60003.60003.42003.49003.490078,900
Aug 23, 20193.67003.72003.49003.59003.590055,400
Aug 22, 20193.64003.65003.48003.64003.640079,500
Aug 21, 20193.43003.68003.43003.67003.6700187,400
Aug 20, 20193.57003.59003.38003.45003.4500184,600
Aug 19, 20193.68003.68003.52003.60003.600076,300
Aug 16, 20193.59003.70003.47003.67003.6700164,600
Aug 15, 20193.77003.77003.43003.47003.4700133,300
Aug 14, 20193.78003.81003.57003.61003.6100142,200
Aug 13, 20193.69003.95003.55003.77003.7700202,800
Aug 12, 20193.98004.03003.81003.98003.9800276,100
Aug 09, 20194.10004.20003.90003.91003.9100201,200
Aug 08, 20194.14004.20004.09004.10004.100083,400
Aug 07, 20194.02004.11004.00004.11004.110087,500
Aug 06, 20194.10004.18004.00004.03004.030052,600
Aug 05, 20193.90004.11003.90004.05004.050097,000
Aug 02, 20194.10004.10003.90004.02004.0200293,300
Aug 01, 20194.16004.24004.12004.18004.180091,700
Jul 31, 20194.14004.24004.12004.16004.160058,700
Jul 30, 20194.10004.15004.09004.10004.100042,800
Jul 29, 20194.13004.15004.05004.11004.110070,700
Jul 26, 20193.99004.14003.99004.11004.110057,200
Jul 25, 20194.05004.05004.00004.04004.040052,100
Jul 24, 20194.14004.14003.97004.04004.040056,000
Jul 23, 20194.09004.15004.05004.08004.080088,900
Jul 22, 20194.00004.11003.96004.07004.070074,800
Jul 19, 20194.00004.05003.80004.03004.0300124,700
Jul 18, 20193.90004.00003.88004.00004.000094,200
Jul 17, 20193.96003.96003.87003.92003.920079,800
Jul 16, 20193.95003.95003.81003.95003.950042,000
Jul 15, 20193.80003.95003.75003.95003.9500192,100
Jul 12, 20193.80003.83003.78003.79003.790063,000
Jul 11, 20193.80003.80003.75003.77003.770028,900
Jul 10, 20193.84003.84003.66003.81003.810049,700
Jul 09, 20193.61003.78003.60003.77003.770059,100
Jul 08, 20193.75003.75003.60003.60003.6000128,200
Jul 05, 20193.70003.75003.65003.75003.750067,700
Jul 03, 20193.60003.72003.52003.70003.7000117,000
Jul 02, 20193.51003.64003.50003.56003.5600253,400
Jul 01, 20193.19003.45003.19003.45003.4500104,000
Jun 28, 20193.05003.34003.05003.29003.2900200,100
Jun 27, 20193.14003.14002.90003.14003.1400107,600
Jun 26, 20193.14003.14003.02003.12003.120067,400
Jun 25, 20193.22003.25003.10003.15003.1500130,700
Jun 24, 20193.24003.32003.22003.22003.220024,100
Jun 21, 20193.31003.32003.15003.32003.320040,100
Jun 20, 20193.21003.30003.14003.23003.230035,100
Jun 19, 20193.19003.24003.12003.14003.140011,500
Jun 18, 20193.26003.26003.10003.21003.210067,200
Jun 17, 20193.21003.35003.21003.26003.260066,800
Jun 14, 20193.15003.22003.12003.21003.210035,400
Jun 13, 20193.13003.24003.13003.14003.14009,400
Jun 12, 20193.25003.25003.14003.21003.210037,900
Jun 11, 20193.31003.31003.09003.24003.240036,900
Jun 10, 20193.27003.38003.24003.26003.260063,200
Jun 07, 20193.26003.28003.14003.23003.230039,400
Jun 06, 20193.30003.30003.12003.18003.180038,600
Jun 05, 20193.24003.35003.17003.29003.290068,300
Jun 04, 20193.25003.32003.22003.23003.230015,800
Jun 03, 20193.32003.32003.18003.25003.250033,900
May 31, 20193.28003.42003.23003.23003.230024,700
May 30, 20193.36003.47003.27003.34003.340041,900
May 29, 20193.64003.64003.23003.39003.3900153,000
May 28, 20193.50003.69003.49003.60003.6000247,400
May 24, 20193.06003.44003.06003.44003.4400363,500
May 23, 20192.98003.09002.97003.08003.0800135,200
May 22, 20193.01003.02002.99002.99002.990047,700
May 21, 20193.09003.09002.99003.03003.030025,400
May 20, 20193.04003.13003.01003.06003.060021,200
May 17, 20193.11003.16002.92003.02003.020068,300
May 16, 20193.13003.16003.12003.14003.140011,100
May 15, 20193.15003.20003.10003.13003.130023,100
May 14, 20193.24003.28003.05003.20003.2000186,900
May 13, 20193.20003.20003.11003.13003.130035,900
May 10, 20193.15003.21003.10003.17003.1700120,500
May 09, 20193.13003.24003.07003.14003.140036,900
May 08, 20193.30003.30003.09003.22003.220055,700
May 07, 20193.22003.29003.18003.27003.2700123,500
May 06, 20193.11003.25003.11003.13003.130050,200
May 03, 20193.12003.19003.06003.14003.140031,300
May 02, 20193.16003.16003.10003.12003.120028,100
May 01, 20193.09003.17003.06003.15003.150072,800
Apr 30, 20193.07003.10003.05003.08003.080023,900
Apr 29, 20193.04003.05003.02003.04003.040011,000
Apr 26, 20193.00003.05003.00003.02003.020036,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...