LRAD Corp Stock Price History (NASDAQ:LRAD)

Add to My Stocks
$1.77 $0.05 (2.91%) LRAD stock closing price Dec 07, 2016 (Closing)

View and download LRAD Corp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and LRAD Corp P/E ratio data for the stock. The LRAD Corp stock price history chart shows that the stock price was at a high of 4.98 on 08 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-061.731.761.721.7255246.883.45
2016-12-051.721.761.721.72112876.883.45
2016-12-021.831.831.721.75131397.003.51
2016-12-011.771.781.741.75121047.003.51
2016-11-301.831.851.731.78233417.123.57
2016-11-291.821.861.801.8086767.203.61
2016-11-281.881.901.801.86485357.443.73
2016-11-251.871.891.801.8859567.523.77
2016-11-240.000.000.001.870N/AN/A
2016-11-231.931.931.831.87111667.483.75
2016-11-221.851.951.851.93293797.723.87
2016-11-211.851.901.821.85604087.403.71
2016-11-181.811.881.781.88246857.513.76
2016-11-171.881.901.821.82339207.283.65
2016-11-161.861.901.851.86209627.443.73
2016-11-151.781.951.781.86375917.443.73
2016-11-141.721.841.721.832901867.323.67
2016-11-111.741.741.721.72130686.883.45
2016-11-101.721.731.671.72199576.883.45
2016-11-091.591.701.591.70257046.803.41
2016-11-081.621.721.601.62436046.483.25
2016-11-071.691.731.631.64183396.563.29
2016-11-041.671.701.641.64348266.563.29
2016-11-031.681.701.631.67677156.683.35
2016-11-021.741.741.691.70182716.803.41
2016-11-011.701.791.671.74998316.963.49
2016-10-311.751.751.701.74146056.963.49
2016-10-281.661.741.661.71149216.843.43
2016-10-271.681.701.631.67158376.683.35
2016-10-261.611.691.601.67224006.683.35
2016-10-251.661.661.601.60200316.403.21
2016-10-241.751.751.621.68121716.723.37
2016-10-211.661.661.641.65181356.603.31
2016-10-201.741.741.631.64513276.563.29
2016-10-191.731.731.691.6975886.763.39
2016-10-181.691.731.691.7094256.803.41
2016-10-171.751.801.691.70170866.803.41
2016-10-141.721.761.691.7653187.043.53
2016-10-131.701.741.681.70169266.803.41
2016-10-121.751.751.681.70137326.803.41
2016-10-111.711.721.701.729346.883.45
2016-10-101.711.771.691.76307747.043.53
2016-10-071.661.721.651.72551806.883.45
2016-10-061.651.661.581.651226736.603.31
2016-10-051.751.801.581.631861626.523.27
2016-10-041.801.811.771.77426187.083.55
2016-10-031.851.881.811.82413517.283.65
2016-09-301.921.971.821.87154887.483.75
2016-09-291.861.891.861.8917497.563.79
2016-09-281.921.921.831.89482997.563.79
2016-09-271.941.941.901.91145637.643.83
2016-09-261.961.961.931.9313357.723.87
2016-09-231.891.981.891.95282517.803.91
2016-09-221.921.941.881.89591307.563.79
2016-09-211.891.961.881.9032037.603.81
2016-09-201.881.911.881.8968267.563.79
2016-09-191.881.921.881.92129067.683.85
2016-09-161.902.001.861.87653027.483.75
2016-09-151.961.961.901.95314097.803.91
2016-09-141.881.961.881.96224197.843.93
2016-09-131.901.951.891.91204287.643.83
2016-09-121.881.951.871.94232957.763.89
2016-09-091.912.001.851.86522267.443.73
2016-09-081.941.991.891.98210907.923.97
2016-09-071.952.001.891.92803857.683.85
2016-09-061.821.961.821.95567907.803.91
2016-09-050.000.000.001.830N/AN/A
2016-09-021.851.901.831.83139457.323.67
2016-09-011.901.911.831.85131457.403.71
2016-08-311.921.931.821.88240007.523.77
2016-08-301.891.911.851.86227497.443.73
2016-08-291.881.941.811.88661227.523.77
2016-08-261.931.951.821.87577397.483.75
2016-08-251.911.921.851.9022827.603.81
2016-08-241.861.901.761.86884297.443.73
2016-08-231.811.951.811.861649337.443.73
2016-08-221.821.851.821.82154067.283.65
2016-08-191.871.901.831.85212467.403.71
2016-08-181.881.881.821.841825597.363.69
2016-08-171.871.981.861.88503707.523.77
2016-08-161.881.891.861.8980037.563.79
2016-08-151.891.901.871.88157887.513.76
2016-08-121.881.921.851.89651007.573.79
2016-08-111.921.971.851.90175347.603.81
2016-08-101.932.011.891.92508667.683.85
2016-08-091.902.041.871.89919897.563.79
2016-08-081.951.951.891.91268827.643.83
2016-08-051.881.951.821.92305547.683.85
2016-08-041.921.961.731.881835257.523.77
Get more Data

LRAD Corp Stock Chart

View LRAD PE ratio, PS ratio stocks charts and compare with peers.
LRAD Chart
Note: Compare LRAD Corp stock price history with the index and industry peers.

LRAD Corp Historical Prices: Past 5 years

Max Stock Price 3.56 Sep 03,2014
Min Stock Price 0.83 Dec 14,2012
Avg Stock Price 1.75

LRAD Corp Historical PE ratio: Past 5 years

Max PE Ratio 50 Sep 04,2015
Min PE Ratio 5.49 Feb 11,2016
Avg PE Ratio 21.47

LRAD Corp Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Sep 03,2014
Min PS Ratio 1.54 Jul 20,2012
Avg PS Ratio 3.13

LRAD Industry Peers

Company Price Change (%)
Ameri Holdings (AMRH)6.510 (0%)
Rockford (ROFO)8.250 (0%)
Universal Security Instruments (UUU)40.1 (2.44%)
Bogen Communications (BOGN)0.60 (0%)
Winland Electronics (WELX)1.850.01 (0.54%)
Harman International (HAR)109.710.05 (0.05%)
Control4 (CTRL)11.20.01 (0.09%)

LRAD Corp historical quotes helps an investor analyze a company's history and do LRAD Corp stock analysis . LRAD Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. LRAD closed at 1.72 and traded with a volume of 5524 on the last trading day. The average P/S ratio was 4.49 as can be seen by LRAD Corp stock price history. .