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 (%)
Oct 31, 2017 2.080 2.160 2.057 2.140 12,840 +0.05(+2.39%)
Oct 30, 2017 2.150 2.150 2.050 2.090 20,195 -0.09(-4.13%)
Oct 27, 2017 2.180 2.190 2.110 2.180 33,770 +0.03(+1.40%)
Oct 26, 2017 2.180 2.180 2.040 2.150 56,711 +0.00(+0.00%)
Oct 25, 2017 2.190 2.210 2.150 2.150 110,136 -0.01(-0.46%)
Oct 24, 2017 2.060 2.170 2.050 2.160 95,937 +0.15(+7.46%)
Oct 23, 2017 2.100 2.120 2.010 2.010 45,092 -0.09(-4.29%)
Oct 20, 2017 2.010 2.100 1.970 2.100 106,176 +0.09(+4.48%)
Oct 19, 2017 1.960 2.010 1.900 2.010 29,493 +0.04(+2.03%)
Oct 18, 2017 1.940 2.020 1.900 1.970 56,876 +0.05(+2.60%)
Oct 17, 2017 1.990 2.029 1.900 1.920 21,870 -0.05(-2.41%)
Oct 16, 2017 2.020 2.020 1.950 1.968 27,697 -0.04(-2.11%)
Oct 13, 2017 2.010 2.046 1.961 2.010 30,516 -0.01(-0.50%)
Oct 12, 2017 2.051 2.090 1.990 2.020 39,853 -0.04(-1.94%)
Oct 11, 2017 2.110 2.120 2.040 2.060 6,888 -0.02(-0.96%)
Oct 10, 2017 2.077 2.130 2.040 2.080 37,400 +0.02(+0.92%)
Oct 09, 2017 2.150 2.150 2.060 2.061 12,045 -0.08(-3.69%)
Oct 06, 2017 1.990 2.150 1.970 2.140 64,133 +0.13(+6.47%)
Oct 05, 2017 2.060 2.070 1.980 2.010 93,958 -0.05(-2.43%)
Oct 04, 2017 2.000 2.115 1.990 2.060 49,846 +0.05(+2.49%)
Oct 03, 2017 2.000 2.070 1.990 2.010 57,566 -0.05(-2.43%)
Oct 02, 2017 2.120 2.163 2.050 2.060 35,639 -0.07(-3.29%)
Sep 29, 2017 2.130 2.250 1.950 2.130 300,554 +0.00(+0.00%)
Sep 28, 2017 2.040 2.200 1.980 2.130 421,687 +0.18(+9.23%)
Sep 27, 2017 1.930 2.050 1.891 1.950 365,023 +0.01(+0.76%)
Sep 26, 2017 1.801 1.990 1.800 1.935 250,371 +0.13(+6.92%)
Sep 25, 2017 1.800 1.830 1.766 1.810 8,295 -0.02(-1.09%)
Sep 22, 2017 1.780 1.840 1.750 1.830 16,093 +0.06(+3.39%)
Sep 21, 2017 1.810 1.810 1.770 1.770 6,462 -0.04(-2.21%)
Sep 20, 2017 1.770 1.890 1.751 1.810 54,596 +0.05(+2.84%)
Sep 19, 2017 1.760 1.810 1.760 1.760 20,070 +0.01(+0.57%)
Sep 18, 2017 1.750 1.824 1.750 1.750 64,049 +0.01(+0.57%)
Sep 15, 2017 1.710 1.800 1.670 1.740 51,599 +0.03(+1.75%)
Sep 14, 2017 1.710 1.780 1.700 1.710 39,799 -0.01(-0.58%)
Sep 13, 2017 1.700 1.750 1.700 1.720 27,528 +0.00(+0.00%)
Sep 12, 2017 1.750 1.780 1.680 1.720 34,399 +0.01(+0.58%)
Sep 11, 2017 1.800 1.869 1.710 1.710 39,049 -0.07(-3.93%)
Sep 08, 2017 1.690 1.889 1.680 1.780 211,159 +0.12(+7.23%)
Sep 07, 2017 1.713 1.740 1.640 1.660 10,488 -0.06(-3.49%)
Sep 06, 2017 1.750 1.750 1.710 1.720 37,057 +0.00(+0.00%)
Sep 05, 2017 1.690 1.733 1.690 1.720 38,282 +0.02(+1.18%)
Sep 01, 2017 1.673 1.739 1.673 1.700 53,353 -0.01(-0.58%)
Aug 31, 2017 1.730 1.750 1.710 1.710 33,970 +0.02(+1.33%)
Aug 30, 2017 1.710 1.750 1.660 1.688 47,187 -0.01(-0.73%)
Aug 29, 2017 1.670 1.730 1.665 1.700 18,321 +0.03(+1.80%)
Aug 28, 2017 1.700 1.740 1.650 1.670 37,844 -0.01(-0.60%)
Aug 25, 2017 1.640 1.700 1.610 1.680 46,255 +0.05(+3.23%)
Aug 24, 2017 1.580 1.680 1.550 1.627 54,100 +0.07(+4.33%)
Aug 23, 2017 1.500 1.610 1.500 1.560 8,461 -0.06(-3.55%)
Aug 22, 2017 1.530 1.650 1.530 1.617 7,697 +0.10(+6.41%)
Aug 21, 2017 1.570 1.620 1.520 1.520 21,698 -0.08(-5.00%)
Aug 18, 2017 1.590 1.600 1.550 1.600 20,201 -0.01(-0.62%)
Aug 17, 2017 1.580 1.610 1.530 1.610 6,100 +0.05(+3.42%)
Aug 16, 2017 1.580 1.615 1.519 1.557 50,961 -0.03(-2.09%)
Aug 15, 2017 1.630 1.630 1.563 1.590 24,005 -0.05(-3.05%)
Aug 14, 2017 1.500 1.640 1.471 1.640 67,440 +0.14(+9.33%)
Aug 11, 2017 1.520 1.522 1.460 1.500 68,024 -0.02(-1.32%)
Aug 10, 2017 1.510 1.520 1.495 1.520 46,761 +0.04(+2.70%)
Aug 09, 2017 1.510 1.540 1.480 1.480 38,975 -0.03(-1.99%)
Aug 08, 2017 1.540 1.544 1.510 1.510 25,913 -0.02(-1.31%)
Aug 07, 2017 1.560 1.568 1.520 1.530 18,366 -0.05(-3.16%)
Aug 04, 2017 1.530 1.580 1.510 1.580 24,790 +0.05(+3.05%)
Aug 03, 2017 1.550 1.600 1.520 1.533 49,394 -0.02(-1.08%)
Aug 02, 2017 1.541 1.600 1.530 1.550 33,926 -0.02(-1.27%)
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.