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 28, 2014 2.770 2.850 2.710 2.750 100,998 -0.05(-1.79%)
Nov 26, 2014 2.780 2.800 2.800 2.800 74,200 +0.01(+0.36%)
Nov 25, 2014 2.800 2.850 2.750 2.790 124,678 -0.06(-2.11%)
Nov 24, 2014 2.970 3.000 2.800 2.850 357,897 -0.10(-3.39%)
Nov 21, 2014 3.170 3.250 2.850 2.950 600,941 -0.17(-5.45%)
Nov 20, 2014 3.120 3.180 2.980 3.120 253,434 -0.05(-1.58%)
Nov 19, 2014 3.190 3.272 3.050 3.170 248,799 -0.03(-0.94%)
Nov 18, 2014 2.800 3.200 2.770 3.200 597,457 +0.39(+13.88%)
Nov 17, 2014 2.740 2.850 2.700 2.810 128,955 +0.05(+1.81%)
Nov 14, 2014 2.721 2.780 2.720 2.760 79,504 +0.01(+0.36%)
Nov 13, 2014 2.840 2.850 2.740 2.750 100,453 -0.11(-3.85%)
Nov 12, 2014 2.700 2.860 2.680 2.860 110,912 +0.12(+4.38%)
Nov 11, 2014 2.790 2.850 2.740 2.740 109,898 -0.05(-1.79%)
Nov 10, 2014 2.810 2.888 2.790 2.790 48,034 -0.05(-1.76%)
Nov 07, 2014 2.940 2.960 2.820 2.840 54,139 -0.09(-3.07%)
Nov 06, 2014 2.890 2.930 2.770 2.930 70,995 +0.01(+0.34%)
Nov 05, 2014 3.000 3.050 2.800 2.920 149,501 -0.02(-0.68%)
Nov 04, 2014 2.700 2.990 2.700 2.940 338,729 +0.23(+8.49%)
Nov 03, 2014 2.750 2.810 2.700 2.710 294,262 -0.03(-1.09%)
Oct 31, 2014 2.760 2.829 2.700 2.740 82,609 +0.01(+0.37%)
Oct 30, 2014 2.770 2.820 2.642 2.730 102,404 -0.04(-1.44%)
Oct 29, 2014 2.800 2.840 2.750 2.770 38,799 -0.02(-0.72%)
Oct 28, 2014 2.790 2.850 2.700 2.790 190,097 +0.04(+1.45%)
Oct 27, 2014 2.750 2.740 2.650 2.750 115,457 +0.01(+0.36%)
Oct 24, 2014 2.710 2.850 2.690 2.740 132,220 +0.01(+0.37%)
Oct 23, 2014 2.600 2.750 2.588 2.730 151,397 +0.15(+5.81%)
Oct 22, 2014 2.650 2.690 2.550 2.580 70,392 -0.04(-1.71%)
Oct 21, 2014 2.550 2.750 2.497 2.625 93,887 +0.06(+2.54%)
Oct 20, 2014 2.570 2.590 2.450 2.560 136,578 -0.01(-0.39%)
Oct 17, 2014 2.610 2.620 2.500 2.570 59,961 +0.00(+0.00%)
Oct 16, 2014 2.460 2.560 2.430 2.570 84,564 +0.04(+1.58%)
Oct 15, 2014 2.520 2.570 2.300 2.530 275,297 -0.05(-1.94%)
Oct 14, 2014 2.690 2.690 2.510 2.580 136,868 -0.06(-2.27%)
Oct 13, 2014 2.740 2.790 2.671 2.640 149,538 -0.11(-4.00%)
Oct 10, 2014 2.640 2.840 2.620 2.750 141,165 +0.09(+3.38%)
Oct 09, 2014 2.850 2.877 2.640 2.660 233,086 -0.17(-6.01%)
Oct 08, 2014 3.000 3.020 2.725 2.830 374,692 -0.17(-5.67%)
Oct 07, 2014 2.860 3.050 2.700 3.000 174,629 +0.12(+4.17%)
Oct 06, 2014 2.960 3.170 2.860 2.880 411,082 -0.08(-2.70%)
Oct 03, 2014 2.730 2.990 2.730 2.960 193,076 +0.22(+8.03%)
Oct 02, 2014 2.740 2.830 2.700 2.740 160,644 -0.02(-0.72%)
Oct 01, 2014 2.690 2.770 2.620 2.760 111,825 +0.05(+1.85%)
Sep 30, 2014 2.930 2.970 2.640 2.710 230,740 -0.09(-3.21%)
Sep 29, 2014 2.810 2.830 2.680 2.800 110,171 -0.01(-0.36%)
Sep 26, 2014 2.820 2.870 2.710 2.810 84,218 +0.03(+1.08%)
Sep 25, 2014 2.880 2.990 2.700 2.780 183,261 +0.03(+1.09%)
Sep 24, 2014 2.640 2.800 2.640 2.750 85,361 +0.03(+1.10%)
Sep 23, 2014 2.590 2.780 2.490 2.720 189,534 +0.10(+3.82%)
Sep 22, 2014 2.760 2.770 2.550 2.620 440,342 -0.20(-7.09%)
Sep 19, 2014 2.890 2.930 2.770 2.820 191,952 -0.07(-2.42%)
Sep 18, 2014 3.010 3.030 2.840 2.890 321,172 -0.14(-4.62%)
Sep 17, 2014 3.060 3.190 2.990 3.030 216,026 -0.03(-0.98%)
Sep 16, 2014 2.910 3.140 2.900 3.060 199,832 +0.07(+2.34%)
Sep 15, 2014 3.160 3.170 2.900 2.990 388,851 -0.17(-5.38%)
Sep 12, 2014 3.140 3.210 3.080 3.160 111,107 +0.00(+0.00%)
Sep 11, 2014 3.160 3.230 3.082 3.160 150,122 -0.04(-1.25%)
Sep 10, 2014 3.210 3.270 3.053 3.200 231,910 -0.02(-0.62%)
Sep 09, 2014 3.170 3.290 3.155 3.220 253,529 +0.02(+0.63%)
Sep 08, 2014 3.300 3.340 3.140 3.200 447,978 -0.14(-4.19%)
Sep 05, 2014 3.360 3.370 3.200 3.340 353,564 -0.04(-1.18%)
Sep 04, 2014 3.510 3.600 3.320 3.380 437,153 -0.18(-5.06%)
Sep 03, 2014 3.550 3.880 3.480 3.560 1,463,469 +0.09(+2.59%)
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.