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, 2018 2.380 2.520 2.338 2.510 146,832 +0.12(+5.02%)
Jan 30, 2018 2.420 2.420 2.370 2.390 40,645 -0.02(-0.83%)
Jan 29, 2018 2.480 2.540 2.390 2.410 123,178 -0.11(-4.37%)
Jan 26, 2018 2.370 2.540 2.330 2.520 134,336 +0.17(+7.23%)
Jan 25, 2018 2.360 2.380 2.302 2.350 37,496 +0.00(+0.00%)
Jan 24, 2018 2.420 2.420 2.310 2.350 28,163 -0.03(-1.26%)
Jan 23, 2018 2.270 2.450 2.260 2.380 98,725 +0.12(+5.31%)
Jan 22, 2018 2.300 2.310 2.230 2.260 42,660 -0.02(-0.88%)
Jan 19, 2018 2.300 2.340 2.200 2.280 77,939 +0.02(+0.88%)
Jan 18, 2018 2.360 2.360 2.260 2.260 35,301 -0.01(-0.44%)
Jan 17, 2018 2.310 2.360 2.256 2.270 23,766 -0.02(-0.87%)
Jan 16, 2018 2.300 2.325 2.260 2.290 31,281 -0.02(-0.87%)
Jan 12, 2018 2.310 2.310 2.310 0 -0.03(-1.28%)
Jan 11, 2018 2.350 2.400 2.272 2.340 20,319 +0.03(+1.30%)
Jan 10, 2018 2.310 2.368 2.250 2.310 44,329 +0.00(+0.00%)
Jan 09, 2018 2.310 2.430 2.300 2.310 78,420 +0.03(+1.31%)
Jan 08, 2018 2.260 2.319 2.225 2.280 17,056 +0.02(+0.89%)
Jan 05, 2018 2.230 2.320 2.216 2.260 42,433 +0.00(+0.00%)
Jan 04, 2018 2.260 2.340 2.260 2.260 38,248 +0.01(+0.44%)
Jan 03, 2018 2.360 2.420 2.200 2.250 63,133 -0.12(-5.06%)
Jan 02, 2018 2.460 2.470 2.350 2.370 52,867 -0.12(-4.82%)
Dec 29, 2017 2.490 2.490 2.490 0 +0.06(+2.52%)
Dec 28, 2017 2.430 2.489 2.400 2.429 25,143 -0.01(-0.46%)
Dec 27, 2017 2.450 2.506 2.390 2.440 85,988 -0.01(-0.41%)
Dec 26, 2017 2.420 2.470 2.418 2.450 25,701 +0.00(+0.00%)
Dec 22, 2017 2.440 2.522 2.420 2.450 26,797 -0.02(-0.81%)
Dec 21, 2017 2.520 2.540 2.420 2.470 35,377 +0.05(+2.07%)
Dec 20, 2017 2.560 2.560 2.410 2.420 50,809 -0.10(-3.97%)
Dec 19, 2017 2.570 2.570 2.520 2.520 44,515 -0.02(-0.79%)
Dec 18, 2017 2.450 2.580 2.430 2.540 207,250 +0.13(+5.39%)
Dec 15, 2017 2.320 2.410 2.280 2.410 109,930 +0.09(+3.88%)
Dec 14, 2017 2.370 2.450 2.310 2.320 64,647 -0.05(-2.11%)
Dec 13, 2017 2.450 2.490 2.275 2.370 154,604 -0.08(-3.27%)
Dec 12, 2017 2.230 2.450 2.230 2.450 203,521 +0.23(+10.36%)
Dec 11, 2017 2.220 2.275 2.140 2.220 105,294 -0.01(-0.45%)
Dec 08, 2017 2.200 2.230 2.100 2.230 28,680 +0.02(+0.90%)
Dec 07, 2017 2.139 2.230 2.090 2.210 79,003 +0.07(+3.27%)
Dec 06, 2017 2.090 2.140 2.055 2.140 29,101 +0.06(+2.88%)
Dec 05, 2017 2.120 2.170 2.076 2.080 58,114 +0.04(+1.96%)
Dec 04, 2017 2.120 2.120 2.100 2.040 15,523 -0.08(-3.77%)
Dec 01, 2017 2.100 2.130 2.030 2.120 17,182 -0.02(-0.93%)
Nov 30, 2017 2.020 2.157 2.010 2.140 39,547 +0.10(+5.05%)
Nov 29, 2017 2.010 2.130 2.009 2.037 64,405 +0.02(+0.85%)
Nov 28, 2017 2.000 2.024 1.990 2.020 36,186 +0.02(+1.00%)
Nov 27, 2017 2.020 2.040 1.980 2.000 16,911 -0.05(-2.44%)
Nov 24, 2017 2.020 2.080 1.980 2.050 36,322 +0.05(+2.50%)
Nov 22, 2017 2.070 2.070 1.970 2.000 24,340 -0.03(-1.48%)
Nov 21, 2017 2.030 2.090 2.025 2.030 16,119 -0.02(-0.98%)
Nov 20, 2017 2.030 2.100 2.030 2.050 44,851 +0.01(+0.49%)
Nov 17, 2017 1.990 2.050 1.969 2.040 22,707 +0.06(+3.11%)
Nov 16, 2017 1.890 2.040 1.881 1.978 31,167 +0.10(+5.23%)
Nov 15, 2017 2.030 2.040 1.860 1.880 58,408 -0.16(-7.84%)
Nov 14, 2017 2.010 2.040 1.950 2.040 60,071 +0.01(+0.49%)
Nov 13, 2017 2.060 2.100 2.004 2.030 12,080 +0.00(+0.00%)
Nov 10, 2017 1.980 2.070 1.980 2.030 35,357 +0.02(+1.13%)
Nov 09, 2017 2.020 2.050 1.980 2.007 14,508 -0.03(-1.60%)
Nov 08, 2017 2.030 2.060 2.000 2.040 23,598 +0.01(+0.49%)
Nov 07, 2017 2.090 2.090 2.000 2.030 29,347 -0.03(-1.46%)
Nov 06, 2017 2.100 2.120 2.000 2.060 60,056 -0.02(-0.96%)
Nov 03, 2017 2.130 2.130 2.050 2.080 36,158 -0.04(-1.89%)
Nov 02, 2017 2.100 2.120 2.060 2.120 8,568 -0.01(-0.47%)
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.