LRAD Corp Stock Price History, LRAD Historical Prices

Add to My Stocks
$2.29 $0 (0%) LRAD stock closing price Feb 23, 2018 (Closing)

The 10 year data of LRAD Corp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LRAD Corp price to earnings ratio data. The stock price was at a 5 year high of $3.56 on Sep 03, 2014 as seen from LRAD Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 2.29 2.37 2.28 2.29 39,749 - 2.95
2018-02-22 2.31 2.32 2.27 2.29 26,474 - 2.95
2018-02-21 2.33 2.38 2.29 2.36 22,600 - 3.04
2018-02-20 2.35 2.38 2.3 2.33 44,219 - 3
2018-02-16 2.3 2.34 2.27 2.32 63,621 - 2.99
2018-02-15 2.33 2.35 2.22 2.29 71,549 - 2.95
2018-02-14 2.25 2.33 2.21 2.31 49,718 - 2.98
2018-02-13 2.1 2.33 2.1 2.24 49,192 - 2.89
2018-02-12 2.1 2.2 2.05 2.13 51,257 - 2.75
2018-02-09 2.18 2.23 1.94 2.13 294,550 - 3.32
2018-02-08 2.22 2.25 2.14 2.17 78,196 - 3.38
2018-02-07 2.18 2.28 2.15 2.22 75,563 - 3.46
2018-02-06 2.25 2.39 2.15 2.17 95,142 - 3.38
2018-02-05 2.35 2.38 2.25 2.29 157,574 - 3.57
2018-02-02 2.43 2.49 2.35 2.38 33,601 - 3.71
2018-02-01 2.5 2.55 2.41 2.43 45,878 - 3.79
2018-01-31 2.38 2.52 2.34 2.51 146,832 - 3.91
2018-01-30 2.42 2.42 2.37 2.39 40,645 - 3.72
2018-01-29 2.48 2.54 2.39 2.41 123,178 - 3.75
2018-01-26 2.37 2.54 2.33 2.52 134,336 - 3.93
2018-01-25 2.36 2.38 2.3 2.35 37,496 - 3.66
2018-01-24 2.42 2.42 2.31 2.35 28,163 - 3.66
2018-01-23 2.27 2.45 2.26 2.38 98,725 - 3.71
2018-01-22 2.3 2.31 2.23 2.26 42,660 - 3.52
2018-01-19 2.3 2.34 2.2 2.28 77,939 - 3.55
2018-01-18 2.36 2.36 2.26 2.26 35,301 - 3.52
2018-01-17 2.31 2.36 2.26 2.27 23,766 - 3.54
2018-01-16 2.3 2.33 2.26 2.29 31,281 - 3.57
2018-01-10 2.31 2.37 2.25 2.31 44,329 - 3.6
2018-01-09 2.31 2.43 2.3 2.31 78,420 - 3.6
2018-01-08 2.26 2.32 2.22 2.28 17,056 - 3.55
2018-01-05 2.23 2.32 2.22 2.26 42,433 - 3.52
2018-01-04 2.26 2.34 2.26 2.26 38,248 - 3.52
2018-01-03 2.36 2.42 2.2 2.25 63,133 - 3.51
2018-01-02 2.46 2.49 2.35 2.37 52,867 - 3.69
2017-12-29 2.4 2.51 2.4 2.49 46,383 - 3.88
2017-12-28 2.43 2.49 2.4 2.43 25,143 - 3.78
2017-12-27 2.45 2.51 2.39 2.44 85,988 - 3.8
2017-12-26 2.42 2.47 2.42 2.45 25,701 - 3.82
2017-12-22 2.44 2.52 2.42 2.45 26,797 - 3.82
2017-12-21 2.52 2.54 2.42 2.47 35,377 - 3.85
2017-12-20 2.56 2.56 2.41 2.42 50,809 - 3.77
2017-12-19 2.57 2.57 2.52 2.52 44,515 - 3.93
2017-12-18 2.45 2.58 2.43 2.54 207,250 - 3.96
2017-12-15 2.32 2.41 2.28 2.41 109,930 - 4.34
2017-12-14 2.37 2.45 2.31 2.32 64,647 - 4.17
2017-12-13 2.45 2.49 2.28 2.37 154,604 - 4.26
2017-12-12 2.23 2.45 2.23 2.45 197,321 - 4.41
2017-12-11 2.22 2.28 2.14 2.22 105,294 - 3.99
2017-12-08 2.2 2.23 2.1 2.23 28,680 - 4.01
2017-12-07 2.14 2.23 2.09 2.21 79,003 - 3.98
2017-12-06 2.09 2.15 2.06 2.14 29,101 - 3.85
2017-12-05 2.12 2.17 2.06 2.08 58,114 - 3.74
2017-12-04 2.12 2.12 2.04 2.04 15,523 - 3.67
2017-12-01 2.1 2.13 2.03 2.12 17,182 - 3.81
2017-11-30 2.02 2.16 2.01 2.14 39,547 - 3.85
2017-11-29 2.01 2.13 2.01 2.04 64,405 - 3.66
2017-11-28 2 2.02 1.99 2.02 36,186 - 3.63
2017-11-27 2.02 2.04 1.98 2 16,911 - 3.6
2017-11-24 2.02 2.08 1.98 2.05 36,322 - 3.69
2017-11-23 0 0 0 2 0 - -
2017-11-22 2.07 2.07 1.97 2 24,340 - 3.6
2017-11-21 2.03 2.09 2.03 2.03 16,119 - 3.65
2017-11-20 2.03 2.1 2.03 2.05 44,851 - 3.69
2017-11-17 1.99 2.05 1.97 2.04 22,707 - 3.67
2017-11-16 1.89 2.04 1.88 1.98 31,167 - 3.56
2017-11-15 2.03 2.04 1.86 1.88 58,408 - 3.38
2017-11-14 2.01 2.04 1.95 2.04 60,071 - 3.67
2017-11-13 2.06 2.1 2 2.03 12,080 - 3.65
2017-11-10 1.98 2.07 1.98 2.03 35,357 - 3.65
2017-11-09 2.02 2.05 1.98 2.01 14,508 - 3.61
2017-11-08 2.03 2.06 2 2.04 23,598 - 3.67
2017-11-07 2.09 2.09 2 2.03 29,347 - 3.65
2017-11-06 2.1 2.12 2 2.06 60,056 - 3.71
2017-11-03 2.13 2.13 2.05 2.08 36,158 - 3.74
2017-11-02 2.1 2.12 2.06 2.12 8,568 - 3.81
2017-11-01 2.14 2.17 2.06 2.13 29,937 - 3.83
2017-10-31 2.08 2.16 2.06 2.14 12,840 - 3.85
2017-10-30 2.15 2.15 2.05 2.09 20,195 - 3.76
2017-10-27 2.18 2.19 2.11 2.18 33,770 - 3.92
2017-10-26 2.18 2.18 2.03 2.15 56,711 - 3.87
2017-10-25 2.19 2.21 2.15 2.15 110,136 - 3.87
2017-10-24 2.06 2.17 2.05 2.16 95,937 - 3.89
2017-10-23 2.1 2.12 2.01 2.01 45,092 - 3.62
2017-10-20 2.01 2.1 1.97 2.1 106,176 - 3.78
2017-10-19 1.96 2.01 1.9 2.01 29,493 - 3.62
2017-10-18 1.94 2.02 1.9 1.97 56,876 - 3.54
2017-10-17 1.99 2.03 1.9 1.92 21,870 - 3.45
2017-10-16 2.02 2.02 1.95 1.97 27,697 - 3.54
Get more Data

LRAD Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.56Sep 03,2014
Min Stock Price0.91Apr 17,2013
Avg Stock Price1.89

LRAD Corp Historical PE ratio: Past 5 years

Max PE Ratio50Sep 04,2015
Min PE Ratio5.49Feb 11,2016
Avg PE Ratio23.41

LRAD Corp Historical PS ratio: Past 5 years

Max PS Ratio4.53Sep 03,2014
Min PS Ratio1.97Jun 06,2013
Avg PS Ratio3.31

LRAD Industry Peers

Company Price Change (%)
Audience (ADNC)4.890 (0%)
Rockford (ROFO)9.780 (0%)
Harman International (HAR)111.50 (0%)
Control4 (CTRL)24.610.19 (0.77%)
Checkpoint Systems (CKP)10.140 (0%)
Andrea Electronics (ANDR)0.050 (0%)
Turtle Beach (HEAR)0.450.01 (2.27%)

We provide LRAD Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick LRAD Corp stock analysis. The price and volume changes on a daily basis is provided in the LRAD Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $2.29 and 39,749 shares of LRAD were traded on Feb 23, 2018. Looking at LRAD Corp stock history data, the P/S ratio was at a low of 1.97 on Jun 06, 2013.