Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lrad Corp (NQ: LRAD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.540 1.570 1.430 1.480 104,313 -0.07(-4.52%)
Jan 30, 2017 1.510 1.570 1.510 1.550 50,884 -0.04(-2.52%)
Jan 27, 2017 1.640 1.640 1.520 1.590 99,812 -0.05(-3.05%)
Jan 26, 2017 1.650 1.720 1.630 1.640 31,792 +0.02(+1.23%)
Jan 25, 2017 1.740 1.740 1.620 1.620 27,441 -0.13(-7.43%)
Jan 24, 2017 1.670 1.750 1.624 1.750 46,231 +0.01(+0.57%)
Jan 23, 2017 1.750 1.750 1.700 1.740 9,026 +0.00(+0.00%)
Jan 20, 2017 1.690 1.750 1.630 1.740 77,810 +0.05(+2.96%)
Jan 19, 2017 1.610 1.710 1.550 1.690 55,264 +0.08(+4.97%)
Jan 18, 2017 1.640 1.661 1.610 1.610 29,320 -0.03(-1.83%)
Jan 17, 2017 1.640 1.670 1.640 1.640 8,571 -0.02(-1.20%)
Jan 13, 2017 1.660 1.660 1.660 0 +0.01(+0.61%)
Jan 12, 2017 1.650 1.680 1.650 1.650 17,617 -0.01(-0.60%)
Jan 11, 2017 1.640 1.680 1.640 1.660 21,755 +0.00(+0.00%)
Jan 10, 2017 1.640 1.660 1.640 1.660 33,574 +0.04(+2.47%)
Jan 09, 2017 1.650 1.660 1.610 1.620 39,349 -0.03(-1.82%)
Jan 06, 2017 1.691 1.710 1.610 1.650 21,231 -0.06(-3.51%)
Jan 05, 2017 1.650 1.750 1.650 1.710 85,703 +0.06(+3.64%)
Jan 04, 2017 1.670 1.720 1.650 1.650 14,786 -0.04(-2.15%)
Jan 03, 2017 1.720 1.720 1.680 1.686 7,577 -0.02(-1.39%)
Dec 30, 2016 1.710 1.710 1.710 0 -0.02(-1.16%)
Dec 29, 2016 1.710 1.745 1.680 1.730 22,026 +0.01(+0.58%)
Dec 28, 2016 1.715 1.730 1.710 1.720 21,810 +0.00(+0.00%)
Dec 27, 2016 1.700 1.815 1.650 1.720 46,986 +0.01(+0.58%)
Dec 23, 2016 1.710 1.710 1.710 0 -0.03(-1.72%)
Dec 22, 2016 1.769 1.769 1.713 1.740 5,123 -0.02(-1.14%)
Dec 21, 2016 1.830 1.830 1.720 1.760 23,937 +0.01(+0.57%)
Dec 20, 2016 1.790 1.790 1.680 1.750 6,827 -0.02(-1.13%)
Dec 19, 2016 1.780 1.796 1.670 1.770 27,176 +0.02(+1.14%)
Dec 16, 2016 1.750 1.760 1.713 1.750 10,330 +0.00(+0.00%)
Dec 15, 2016 1.700 1.750 1.660 1.750 45,552 +0.08(+4.79%)
Dec 14, 2016 1.770 1.770 1.670 1.670 13,044 -0.07(-4.02%)
Dec 13, 2016 1.660 1.750 1.660 1.740 22,239 +0.08(+4.81%)
Dec 12, 2016 1.710 1.711 1.660 1.660 12,091 -0.04(-2.35%)
Dec 09, 2016 1.690 1.700 1.680 1.700 14,869 +0.04(+2.40%)
Dec 08, 2016 1.740 1.780 1.650 1.660 27,384 -0.11(-6.21%)
Dec 07, 2016 1.720 1.790 1.720 1.770 9,265 +0.05(+2.91%)
Dec 06, 2016 1.730 1.760 1.720 1.720 5,524 +0.00(+0.00%)
Dec 05, 2016 1.720 1.760 1.720 1.720 11,287 -0.03(-1.71%)
Dec 02, 2016 1.830 1.830 1.720 1.750 13,139 +0.00(+0.00%)
Dec 01, 2016 1.770 1.780 1.740 1.750 12,104 -0.03(-1.69%)
Nov 30, 2016 1.830 1.850 1.730 1.780 23,341 -0.02(-1.11%)
Nov 29, 2016 1.820 1.860 1.800 1.800 8,676 -0.06(-3.23%)
Nov 28, 2016 1.880 1.901 1.800 1.860 48,535 -0.02(-1.06%)
Nov 25, 2016 1.870 1.892 1.800 1.880 5,956 +0.01(+0.53%)
Nov 23, 2016 1.870 1.870 1.870 0 -0.06(-3.11%)
Nov 22, 2016 1.850 1.950 1.850 1.930 29,379 +0.08(+4.32%)
Nov 21, 2016 1.850 1.900 1.823 1.850 60,408 -0.03(-1.45%)
Nov 18, 2016 1.810 1.880 1.780 1.877 24,685 +0.06(+3.14%)
Nov 17, 2016 1.880 1.896 1.820 1.820 33,920 -0.04(-2.15%)
Nov 16, 2016 1.860 1.897 1.850 1.860 20,962 +0.00(+0.00%)
Nov 15, 2016 1.780 1.950 1.780 1.860 37,591 +0.03(+1.64%)
Nov 14, 2016 1.720 1.840 1.720 1.830 290,186 +0.11(+6.40%)
Nov 11, 2016 1.738 1.738 1.720 1.720 13,068 +0.00(+0.00%)
Nov 10, 2016 1.720 1.730 1.670 1.720 19,957 +0.02(+1.18%)
Nov 09, 2016 1.590 1.700 1.590 1.700 25,704 +0.08(+4.94%)
Nov 08, 2016 1.620 1.720 1.600 1.620 43,604 -0.02(-1.22%)
Nov 07, 2016 1.690 1.730 1.680 1.640 18,339 +0.00(+0.00%)
Nov 04, 2016 1.670 1.697 1.640 1.640 34,826 -0.03(-1.80%)
Nov 03, 2016 1.680 1.700 1.630 1.670 67,715 -0.03(-1.76%)
Nov 02, 2016 1.740 1.740 1.688 1.700 18,271 -0.04(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.