LRAD Historical Stock Price

Below is the stock price history for Lrad LRAD. Data is recorded each day for the historical open, high, low, close and volume. The Lrad stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lrad Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 2.98 2.98 2.93 2.95 2,400
2018-07-19 2.95 2.98 2.95 2.98 6,500
2018-07-18 2.96 2.96 2.83 2.86 2,930
2018-07-17 2.83 2.97 2.83 2.94 1,950
2018-07-16 2.76 2.76 2.72 2.75 1,920
2018-07-13 2.76 2.76 2.75 2.75 2,200
2018-07-12 2.69 2.79 2.59 2.79 2,171
2018-07-11 2.66 2.70 2.61 2.68 2,300
2018-07-10 2.67 2.67 2.66 2.67 48,500
2018-07-09 2.66 2.66 2.65 2.66 3,200
2018-07-06 2.64 2.67 2.64 2.66 2,707
2018-07-02 2.63 2.65 2.63 2.63 287
2018-06-29 2.64 2.64 2.55 2.63 1,466
2018-06-28 2.50 2.63 2.50 2.63 824
2018-06-27 2.52 2.52 2.52 2.52 100
2018-06-26 2.48 2.50 2.47 2.49 838
2018-06-25 2.57 2.57 2.49 2.49 1,200
2018-06-22 2.56 2.58 2.56 2.58 721
2018-06-21 2.49 2.53 2.49 2.53 1,297
2018-06-20 2.42 2.45 2.42 2.44 1,467
2018-06-19 2.39 2.47 2.39 2.44 6,937
2018-06-18 2.33 2.46 2.33 2.46 3,700
2018-06-15 2.24 2.37 2.20 2.37 8,065
2018-06-14 2.23 2.23 2.23 2.23 1,100
2018-06-13 2.25 2.25 2.20 2.20 3,405
2018-06-12 2.20 2.20 2.15 2.15 904
2018-06-11 2.15 2.18 2.15 2.18 1,800
2018-06-08 2.08 2.11 2.08 2.09 340
2018-06-07 1.99 2.05 1.99 2.05 1,009
2018-06-06 2.03 2.06 2.03 2.04 1,718

» More Lrad Stock Price History

To see other companies like Lrad (LRAD), view our stock market today for news, and other data.