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 (%)
Nov 30, 2010 2.570 2.610 2.550 2.590 50,670 -0.02(-0.77%)
Nov 29, 2010 2.660 2.810 2.610 2.610 78,905 -0.10(-3.69%)
Nov 26, 2010 2.550 3.000 2.540 2.710 88,490 +0.16(+6.27%)
Nov 24, 2010 2.560 2.550 2.550 2.550 78,075 +0.04(+1.59%)
Nov 23, 2010 2.590 2.590 2.420 2.510 76,219 -0.05(-1.99%)
Nov 22, 2010 2.470 2.600 2.430 2.561 193,405 +0.12(+4.96%)
Nov 19, 2010 2.400 2.450 2.370 2.440 97,650 +0.00(+0.00%)
Nov 18, 2010 2.160 2.450 2.160 2.440 233,685 +0.28(+12.96%)
Nov 17, 2010 2.180 2.230 2.100 2.160 46,604 +0.02(+0.98%)
Nov 16, 2010 2.070 2.180 2.050 2.139 96,836 +0.04(+1.86%)
Nov 15, 2010 2.070 2.176 2.070 2.100 64,598 +0.03(+1.45%)
Nov 12, 2010 2.340 2.400 1.950 2.070 382,026 -0.31(-13.03%)
Nov 11, 2010 2.410 2.410 2.250 2.380 291,763 -0.07(-2.86%)
Nov 10, 2010 2.370 2.560 2.370 2.450 182,024 +0.05(+2.08%)
Nov 09, 2010 2.850 3.100 2.350 2.400 830,639 -0.33(-12.09%)
Nov 08, 2010 2.530 2.780 2.521 2.730 265,745 +0.16(+6.23%)
Nov 05, 2010 2.380 2.650 2.270 2.570 161,347 +0.15(+6.20%)
Nov 04, 2010 2.360 2.500 2.270 2.420 120,032 +0.03(+1.26%)
Nov 03, 2010 2.420 2.420 2.310 2.390 133,723 -0.07(-2.84%)
Nov 02, 2010 2.250 2.520 2.240 2.460 1,067,866 +0.21(+9.33%)
Nov 01, 2010 2.000 2.250 1.990 2.250 371,686 +0.25(+12.50%)
Oct 29, 2010 1.930 2.080 1.930 2.000 46,441 -0.00(-0.05%)
Oct 28, 2010 2.025 2.069 1.980 2.001 36,702 -0.04(-1.91%)
Oct 27, 2010 1.950 2.100 1.920 2.040 73,815 +0.07(+3.55%)
Oct 25, 2010 2.010 2.030 1.960 1.970 29,910 -0.07(-3.43%)
Oct 22, 2010 1.912 2.040 1.860 2.040 107,745 +0.12(+6.25%)
Oct 21, 2010 1.950 2.000 1.900 1.920 48,077 -0.09(-4.48%)
Oct 20, 2010 1.970 2.040 1.960 2.010 80,344 +0.00(+0.00%)
Oct 19, 2010 2.100 2.100 1.900 2.010 176,467 -0.09(-4.29%)
Oct 18, 2010 2.200 2.200 2.060 2.100 48,531 +0.01(+0.48%)
Oct 15, 2010 2.040 2.120 1.980 2.090 121,936 +0.01(+0.49%)
Oct 14, 2010 2.130 2.220 1.930 2.080 252,046 -0.04(-1.89%)
Oct 13, 2010 2.090 2.180 1.980 2.120 288,037 +0.07(+3.41%)
Oct 12, 2010 1.980 2.100 1.910 2.050 323,588 -0.03(-1.44%)
Oct 11, 2010 1.880 2.100 1.840 2.080 461,935 +0.20(+10.64%)
Oct 08, 2010 1.850 1.940 1.760 1.880 481,689 +0.13(+7.43%)
Oct 07, 2010 1.590 1.780 1.500 1.750 452,754 +0.16(+10.06%)
Oct 06, 2010 1.490 1.590 1.470 1.590 347,881 +0.23(+16.91%)
Oct 05, 2010 1.440 1.440 1.320 1.360 120,739 -0.05(-3.55%)
Oct 04, 2010 1.450 1.450 1.360 1.410 97,719 -0.04(-2.76%)
Oct 01, 2010 1.250 1.490 1.250 1.450 143,340 -0.12(-7.64%)
Sep 30, 2010 1.550 1.580 1.400 1.570 410,506 +0.06(+3.97%)
Sep 29, 2010 1.500 1.940 1.430 1.510 1,355,605 +0.43(+39.81%)
Sep 28, 2010 0.9500 1.220 0.9280 1.080 205,745 +0.19(+21.48%)
Sep 27, 2010 0.8500 0.9000 0.8500 0.8890 121,562 +0.05(+5.83%)
Sep 24, 2010 0.8400 0.8600 0.8200 0.8400 59,573 -0.02(-2.33%)
Sep 23, 2010 0.8600 0.9200 0.8100 0.8600 141,750 -0.02(-2.27%)
Sep 22, 2010 0.8900 0.9600 0.8698 0.8800 55,416 -0.01(-1.12%)
Sep 21, 2010 0.9200 0.9200 0.8900 0.8900 180,200 -0.07(-7.29%)
Sep 20, 2010 0.9600 0.9800 0.9400 0.9600 54,839 -0.04(-4.00%)
Sep 17, 2010 0.9500 1.000 0.9500 1.000 63,351 +0.11(+12.01%)
Sep 15, 2010 0.8400 0.9600 0.8400 0.8928 96,034 +0.01(+1.45%)
Sep 14, 2010 0.8500 0.9100 0.8400 0.8800 35,503 +0.00(+0.00%)
Sep 13, 2010 0.8200 0.9000 0.8200 0.8800 25,900 +0.00(+0.00%)
Sep 10, 2010 0.8500 0.8800 0.8500 0.8800 38,948 +0.00(+0.00%)
Sep 09, 2010 0.8500 0.8900 0.8221 0.8800 21,830 +0.00(+0.03%)
Sep 08, 2010 0.8953 0.9499 0.8000 0.8797 49,432 -0.01(-1.16%)
Sep 07, 2010 0.9650 0.9650 0.8900 0.8900 31,931 -0.07(-7.29%)
Sep 03, 2010 0.9320 0.9900 0.9207 0.9600 39,509 -0.03(-3.03%)
Sep 02, 2010 1.010 1.010 0.9700 0.9900 5,243 +0.02(+2.06%)
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.