LRAD Corp Stock Price History, LRAD Historical Prices

Add to My Stocks
$1.77 $0.04 (2.21%) LRAD stock closing price Sep 21, 2017 (Closing)

LRAD Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and LRAD Corp P/E ratio data for the stock. The stock price was at a 5 year high of 3.97 on 10 Oct, 2007 as seen from LRAD Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-211.811.811.771.776462N/A3.18
2017-09-201.771.891.751.8154596N/A3.26
2017-09-191.761.811.761.7620070N/A3.17
2017-09-181.751.821.751.7564049N/A3.15
2017-09-151.711.801.671.7451599N/A3.13
2017-09-141.711.781.701.7231464N/A3.09
2017-09-131.701.751.701.7227528N/A3.09
2017-09-121.751.781.681.7234399N/A3.09
2017-09-111.801.871.711.7139049N/A3.08
2017-09-081.691.891.681.78211159N/A3.20
2017-09-071.711.741.641.6610488N/A2.99
2017-09-061.751.751.711.7237057N/A3.09
2017-09-051.691.731.691.7238282N/A3.09
2017-09-011.671.741.671.7053353N/A3.06
2017-08-311.731.751.711.7133970N/A3.08
2017-08-301.711.751.661.6947187N/A3.04
2017-08-291.671.731.661.7018321N/A3.06
2017-08-281.701.741.651.6737844N/A3.00
2017-08-251.641.701.611.6846255N/A3.02
2017-08-241.581.681.551.6354100N/A2.93
2017-08-231.501.611.501.568461N/A2.81
2017-08-221.531.651.531.627697N/A2.91
2017-08-211.571.621.521.5221698N/A2.73
2017-08-181.591.601.551.6020201N/A2.88
2017-08-171.581.611.531.616100N/A2.90
2017-08-161.581.621.521.5650961N/A2.80
2017-08-151.631.631.561.5924005N/A2.86
2017-08-141.501.641.471.6467440N/A2.95
2017-08-111.521.521.461.5068024N/A2.70
2017-08-101.511.521.501.5246761N/A2.60
2017-08-091.511.541.481.4838975N/A2.53
2017-08-081.541.541.511.5125913N/A2.58
2017-08-071.561.571.521.5318366N/A2.61
2017-08-041.531.581.511.5824790N/A2.70
2017-08-031.551.601.521.5349394N/A2.62
2017-08-021.541.601.531.5533926N/A2.65
2017-08-011.611.611.551.5724609N/A2.68
2017-07-311.621.631.551.6028745N/A2.73
2017-07-281.621.701.611.628717N/A2.77
2017-07-271.661.731.631.6327531N/A2.78
2017-07-261.701.741.681.6817087N/A2.87
2017-07-251.731.771.721.7345682N/A2.95
2017-07-241.731.731.701.7223579N/A2.94
2017-07-211.701.721.701.727129N/A2.94
2017-07-201.741.741.681.7026879N/A2.90
2017-07-191.741.741.711.7214283N/A2.94
2017-07-181.751.751.711.7514370N/A2.99
2017-07-171.751.751.701.7116189N/A2.92
2017-07-141.751.811.721.7462704N/A2.97
2017-07-131.861.881.761.8241511N/A3.11
2017-07-121.911.991.861.88180879N/A3.21
2017-07-111.761.821.751.7925560N/A3.06
2017-07-101.751.791.751.7724531N/A3.02
2017-07-071.761.801.751.7924278N/A3.06
2017-07-061.821.841.741.7724880N/A3.02
2017-07-051.701.841.701.82198676N/A3.11
2017-07-031.691.701.681.682038N/A2.87
2017-06-301.611.701.611.7022476N/A2.90
2017-06-291.641.661.601.625719N/A2.77
2017-06-281.681.681.641.654928N/A2.82
2017-06-271.641.671.641.6519432N/A2.82
2017-06-261.661.671.611.673510N/A2.85
2017-06-231.621.681.621.6821985N/A2.87
2017-06-221.551.681.551.6527821N/A2.82
2017-06-211.571.641.551.5633692N/A2.66
2017-06-201.561.591.551.5722318N/A2.68
2017-06-191.591.591.541.5614646N/A2.66
2017-06-161.541.611.541.6132943N/A2.75
2017-06-151.551.631.551.5543123N/A2.65
2017-06-141.591.631.551.5588869N/A2.65
2017-06-131.621.631.581.6228655N/A2.77
2017-06-121.641.651.621.6219488N/A2.77
2017-06-091.661.671.641.6426178N/A2.80
2017-06-081.661.691.661.6634491N/A2.84
2017-06-071.651.681.651.6819542N/A2.87
2017-06-061.631.681.631.6837048N/A2.87
2017-06-051.611.671.611.6621071N/A2.84
2017-06-021.611.701.571.6236920N/A2.77
2017-06-011.701.731.671.6728454N/A2.85
2017-05-311.671.731.671.7216695N/A2.94
2017-05-301.731.731.681.681375N/A2.87
2017-05-290.000.000.001.720N/AN/A
2017-05-261.661.721.631.727137N/A2.94
2017-05-251.731.731.641.7243129N/A2.94
2017-05-241.741.751.711.7311494N/A2.95
2017-05-231.731.781.711.7331057N/A2.95
2017-05-221.811.821.721.749550N/A2.97
2017-05-191.741.841.711.8326514N/A3.13
2017-05-181.791.791.691.7551842N/A2.99
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 1.8

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 23.38

LRAD Corp Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Sep 03,2014
Min PS Ratio 1.82 Dec 14,2012
Avg PS Ratio 3.25

LRAD Industry Peers

Company Price Change (%)
Ameri Holdings (AMRH)6.510 (0%)
Rockford (ROFO)10.60 (0%)
Universal Security Instruments (UUU)1.760.04 (2.22%)
Bogen Communications (BOGN)0.440 (0%)
Winland Electronics (WELX)1.420.22 (18.33%)
Harman International (HAR)111.50 (0%)
Control4 (CTRL)28.320.18 (0.64%)

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 daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 1.77 and 6462 shares of LRAD were traded on 21 Sep, 2017. LRAD Corp historical P/S ratio was at a high of 15.68 on 08 Nov, 2006 and a low of 1.02 on 30 Dec, 2008. .