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, 2011 1.800 1.860 1.650 1.780 51,372 +0.03(+1.71%)
Nov 29, 2011 1.660 1.790 1.580 1.750 84,989 +0.05(+2.94%)
Nov 28, 2011 1.780 1.780 1.670 1.700 50,500 -0.08(-4.49%)
Nov 25, 2011 1.790 1.790 1.730 1.780 9,286 -0.01(-0.56%)
Nov 23, 2011 1.810 1.810 1.750 1.790 27,325 -0.01(-0.56%)
Nov 22, 2011 1.840 1.850 1.768 1.800 27,472 -0.08(-4.26%)
Nov 21, 2011 1.790 1.890 1.760 1.880 43,868 +0.03(+1.62%)
Nov 18, 2011 1.910 1.920 1.790 1.850 40,575 -0.05(-2.63%)
Nov 17, 2011 1.890 1.929 1.850 1.900 22,300 -0.04(-2.06%)
Nov 16, 2011 1.850 1.940 1.750 1.940 78,050 +0.09(+4.86%)
Nov 15, 2011 1.930 1.930 1.850 1.850 18,176 -0.08(-4.15%)
Nov 14, 2011 1.850 1.930 1.800 1.930 13,195 +0.05(+2.66%)
Nov 11, 2011 1.880 1.930 1.837 1.880 65,616 -0.02(-1.05%)
Nov 10, 2011 2.020 2.020 1.880 1.900 23,399 -0.07(-3.55%)
Nov 09, 2011 1.940 2.050 1.920 1.970 27,152 -0.02(-1.01%)
Nov 08, 2011 1.970 2.000 1.920 1.990 19,820 -0.01(-0.50%)
Nov 07, 2011 1.940 2.120 1.890 2.000 170,475 +0.09(+4.71%)
Nov 04, 2011 1.900 1.910 1.840 1.910 18,190 +0.03(+1.60%)
Nov 03, 2011 1.950 1.950 1.800 1.880 39,019 -0.07(-3.59%)
Nov 02, 2011 1.890 1.950 1.790 1.950 65,800 +0.08(+4.28%)
Nov 01, 2011 1.900 1.900 1.830 1.870 24,293 -0.06(-3.11%)
Oct 31, 2011 1.910 1.940 1.870 1.930 25,295 -0.01(-0.52%)
Oct 28, 2011 1.850 1.950 1.850 1.940 12,147 +0.04(+2.11%)
Oct 27, 2011 1.960 1.970 1.821 1.900 70,292 -0.02(-1.04%)
Oct 26, 2011 1.970 1.970 1.840 1.920 32,755 -0.02(-1.03%)
Oct 25, 2011 1.907 1.940 1.900 1.940 8,563 +0.00(+0.00%)
Oct 24, 2011 1.900 1.950 1.864 1.940 20,453 +0.04(+2.11%)
Oct 21, 2011 1.851 1.926 1.810 1.900 57,494 +0.02(+1.06%)
Oct 20, 2011 1.910 1.940 1.850 1.880 48,648 -0.06(-3.09%)
Oct 19, 2011 1.910 1.990 1.900 1.940 19,425 -0.01(-0.51%)
Oct 18, 2011 2.020 2.020 1.874 1.950 51,270 -0.05(-2.50%)
Oct 17, 2011 2.040 2.060 1.965 2.000 35,307 -0.06(-2.91%)
Oct 14, 2011 2.050 2.080 1.950 2.060 47,650 +0.05(+2.49%)
Oct 13, 2011 1.980 2.050 1.950 2.010 48,373 +0.03(+1.52%)
Oct 12, 2011 1.885 1.980 1.885 1.980 81,415 +0.11(+5.88%)
Oct 11, 2011 1.900 1.900 1.820 1.870 29,561 -0.06(-3.11%)
Oct 10, 2011 1.850 1.970 1.820 1.930 103,285 +0.08(+4.32%)
Oct 07, 2011 1.850 1.850 1.820 1.850 36,633 +0.00(+0.00%)
Oct 06, 2011 1.810 1.890 1.730 1.850 98,102 +0.13(+7.62%)
Oct 05, 2011 1.720 1.770 1.620 1.719 67,100 +0.02(+1.12%)
Oct 04, 2011 1.710 1.760 1.650 1.700 102,454 -0.05(-2.86%)
Oct 03, 2011 1.800 1.800 1.650 1.750 133,480 -0.10(-5.41%)
Sep 30, 2011 1.820 1.880 1.770 1.850 35,220 -0.02(-1.07%)
Sep 29, 2011 1.790 1.870 1.780 1.870 110,586 +0.12(+6.86%)
Sep 28, 2011 1.740 1.810 1.690 1.750 297,666 -0.03(-1.69%)
Sep 27, 2011 1.760 1.800 1.690 1.780 131,172 +0.05(+2.89%)
Sep 26, 2011 1.770 1.770 1.680 1.730 63,377 -0.01(-0.57%)
Sep 23, 2011 1.660 1.760 1.650 1.740 28,507 +0.07(+4.19%)
Sep 22, 2011 1.680 1.720 1.580 1.670 137,472 -0.03(-1.76%)
Sep 21, 2011 1.680 1.710 1.680 1.700 16,782 +0.03(+1.80%)
Sep 20, 2011 1.730 1.730 1.640 1.670 80,331 -0.05(-2.91%)
Sep 19, 2011 1.680 1.740 1.660 1.720 50,366 -0.02(-1.15%)
Sep 16, 2011 1.740 1.750 1.690 1.740 86,970 -0.01(-0.57%)
Sep 15, 2011 1.670 1.770 1.640 1.750 104,867 +0.09(+5.42%)
Sep 14, 2011 1.700 1.740 1.580 1.660 277,588 -0.04(-2.35%)
Sep 13, 2011 1.730 1.740 1.650 1.700 168,499 -0.06(-3.41%)
Sep 12, 2011 1.730 1.760 1.680 1.760 106,544 -0.02(-1.12%)
Sep 09, 2011 1.880 1.880 1.730 1.780 144,426 -0.12(-6.32%)
Sep 08, 2011 1.910 1.930 1.850 1.900 123,551 -0.04(-1.86%)
Sep 07, 2011 1.920 2.030 1.840 1.936 228,994 +0.04(+1.90%)
Sep 06, 2011 1.870 2.030 1.800 1.900 613,822 -0.26(-12.04%)
Sep 02, 2011 2.210 2.350 2.150 2.160 86,933 -0.09(-4.00%)
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.