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, 2018 2.940 3.000 2.920 2.950 29,824 +0.01(+0.34%)
Oct 30, 2018 2.890 2.980 2.890 2.940 46,013 +0.04(+1.38%)
Oct 29, 2018 2.950 2.980 2.850 2.900 42,501 +0.00(+0.00%)
Oct 26, 2018 2.780 2.900 2.770 2.900 27,300 +0.08(+2.84%)
Oct 25, 2018 2.840 3.010 2.720 2.820 85,125 -0.05(-1.74%)
Oct 24, 2018 2.920 2.983 2.774 2.870 50,086 -0.06(-2.05%)
Oct 23, 2018 2.870 2.980 2.870 2.930 25,872 +0.01(+0.34%)
Oct 22, 2018 3.020 3.050 2.920 2.920 42,307 -0.11(-3.63%)
Oct 19, 2018 3.000 3.040 2.980 3.030 38,100 +0.03(+1.00%)
Oct 18, 2018 3.075 3.075 2.920 3.000 29,994 -0.06(-1.96%)
Oct 17, 2018 3.050 3.100 3.020 3.060 8,704 +0.01(+0.32%)
Oct 16, 2018 2.980 3.114 2.980 3.050 48,188 +0.07(+2.35%)
Oct 15, 2018 2.880 3.020 2.764 2.980 56,649 +0.12(+4.20%)
Oct 12, 2018 2.800 2.918 2.795 2.860 36,700 +0.06(+2.14%)
Oct 11, 2018 2.860 2.950 2.780 2.800 46,642 -0.08(-2.78%)
Oct 10, 2018 2.960 2.980 2.750 2.880 56,220 -0.06(-2.04%)
Oct 09, 2018 2.980 3.020 2.940 2.940 33,326 -0.03(-1.01%)
Oct 08, 2018 2.940 3.050 2.920 2.970 49,612 -0.03(-1.00%)
Oct 05, 2018 3.000 3.020 2.930 3.000 53,700 +0.02(+0.67%)
Oct 04, 2018 3.010 3.059 2.960 2.980 20,542 -0.03(-1.00%)
Oct 03, 2018 3.020 3.065 3.000 3.010 34,509 -0.01(-0.33%)
Oct 02, 2018 2.970 3.020 2.950 3.020 28,382 +0.06(+2.03%)
Oct 01, 2018 3.100 3.100 2.910 2.960 72,900 -0.10(-3.27%)
Sep 28, 2018 3.040 3.190 3.000 3.060 90,600 +0.02(+0.66%)
Sep 27, 2018 3.030 3.040 2.964 3.040 18,358 +0.04(+1.33%)
Sep 26, 2018 2.960 3.084 2.960 3.000 21,539 +0.04(+1.35%)
Sep 25, 2018 3.000 3.070 2.960 2.960 36,212 -0.06(-1.99%)
Sep 24, 2018 3.010 3.090 2.960 3.020 58,802 -0.02(-0.66%)
Sep 21, 2018 3.030 3.090 2.965 3.040 26,000 -0.01(-0.33%)
Sep 20, 2018 3.110 3.110 3.020 3.050 65,463 +0.05(+1.67%)
Sep 19, 2018 3.010 3.010 2.890 3.000 108,998 -0.01(-0.33%)
Sep 18, 2018 3.080 3.080 2.990 3.010 19,335 +0.01(+0.33%)
Sep 17, 2018 3.030 3.080 3.000 3.000 55,582 -0.01(-0.33%)
Sep 14, 2018 3.000 3.040 2.990 3.010 31,100 +0.02(+0.67%)
Sep 13, 2018 3.080 3.100 2.950 2.990 72,190 -0.04(-1.32%)
Sep 12, 2018 3.040 3.060 2.960 3.030 52,505 +0.00(+0.00%)
Sep 11, 2018 3.020 3.100 3.000 3.030 56,538 -0.02(-0.66%)
Sep 10, 2018 3.070 3.100 3.030 3.050 58,608 +0.00(+0.00%)
Sep 07, 2018 3.040 3.200 3.030 3.050 74,100 +0.00(+0.00%)
Sep 06, 2018 3.040 3.080 3.010 3.050 25,955 +0.02(+0.66%)
Sep 05, 2018 3.090 3.100 3.000 3.030 20,321 -0.07(-2.26%)
Sep 04, 2018 3.050 3.100 3.040 3.100 30,126 +0.06(+1.97%)
Aug 31, 2018 3.040 3.040 3.040 0 -0.03(-0.98%)
Aug 30, 2018 3.180 3.180 3.020 3.070 215,745 -0.08(-2.54%)
Aug 29, 2018 3.090 3.200 3.090 3.150 57,512 +0.06(+1.94%)
Aug 28, 2018 3.170 3.250 3.090 3.090 148,047 -0.07(-2.22%)
Aug 27, 2018 3.440 3.500 3.110 3.160 262,920 -0.25(-7.33%)
Aug 24, 2018 3.350 3.450 3.320 3.410 170,700 +0.06(+1.79%)
Aug 23, 2018 3.310 3.580 3.270 3.350 909,839 +0.08(+2.45%)
Aug 22, 2018 3.250 3.280 3.230 3.270 131,163 +0.02(+0.62%)
Aug 21, 2018 3.160 3.270 3.120 3.250 246,079 +0.10(+3.17%)
Aug 20, 2018 3.080 3.200 3.080 3.150 322,434 +0.13(+4.30%)
Aug 17, 2018 2.980 3.070 2.960 3.020 269,600 +0.06(+2.03%)
Aug 16, 2018 2.820 2.990 2.820 2.960 130,100 +0.13(+4.59%)
Aug 15, 2018 2.990 2.990 2.580 2.830 91,340 -0.03(-1.05%)
Aug 14, 2018 2.850 2.900 2.780 2.860 126,476 +0.02(+0.88%)
Aug 13, 2018 2.870 2.900 2.800 2.835 45,432 +0.02(+0.89%)
Aug 10, 2018 2.820 2.850 2.800 2.810 63,900 -0.01(-0.35%)
Aug 09, 2018 2.840 2.890 2.770 2.820 115,323 -0.01(-0.35%)
Aug 08, 2018 2.820 2.880 2.740 2.830 140,101 +0.08(+2.91%)
Aug 07, 2018 2.800 2.900 2.750 2.750 83,209 -0.05(-1.79%)
Aug 06, 2018 2.700 2.840 2.700 2.800 34,792 +0.09(+3.32%)
Aug 03, 2018 2.720 2.870 2.650 2.710 80,100 +0.00(+0.00%)
Aug 02, 2018 2.690 2.890 2.650 2.710 106,773 -0.04(-1.28%)
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.