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, 2016 1.830 1.850 1.730 1.780 23,341 -0.02(-1.11%)
Nov 29, 2016 1.820 1.860 1.800 1.800 8,676 -0.06(-3.23%)
Nov 28, 2016 1.880 1.901 1.800 1.860 48,535 -0.02(-1.06%)
Nov 25, 2016 1.870 1.892 1.800 1.880 5,956 +0.01(+0.53%)
Nov 23, 2016 1.870 1.870 1.870 0 -0.06(-3.11%)
Nov 22, 2016 1.850 1.950 1.850 1.930 29,379 +0.08(+4.32%)
Nov 21, 2016 1.850 1.900 1.823 1.850 60,408 -0.03(-1.45%)
Nov 18, 2016 1.810 1.880 1.780 1.877 24,685 +0.06(+3.14%)
Nov 17, 2016 1.880 1.896 1.820 1.820 33,920 -0.04(-2.15%)
Nov 16, 2016 1.860 1.897 1.850 1.860 20,962 +0.00(+0.00%)
Nov 15, 2016 1.780 1.950 1.780 1.860 37,591 +0.03(+1.64%)
Nov 14, 2016 1.720 1.840 1.720 1.830 290,186 +0.11(+6.40%)
Nov 11, 2016 1.738 1.738 1.720 1.720 13,068 +0.00(+0.00%)
Nov 10, 2016 1.720 1.730 1.670 1.720 19,957 +0.02(+1.18%)
Nov 09, 2016 1.590 1.700 1.590 1.700 25,704 +0.08(+4.94%)
Nov 08, 2016 1.620 1.720 1.600 1.620 43,604 -0.02(-1.22%)
Nov 07, 2016 1.690 1.730 1.680 1.640 18,339 +0.00(+0.00%)
Nov 04, 2016 1.670 1.697 1.640 1.640 34,826 -0.03(-1.80%)
Nov 03, 2016 1.680 1.700 1.630 1.670 67,715 -0.03(-1.76%)
Nov 02, 2016 1.740 1.740 1.688 1.700 18,271 -0.04(-2.30%)
Nov 01, 2016 1.700 1.790 1.670 1.740 99,831 +0.00(+0.00%)
Oct 31, 2016 1.749 1.749 1.700 1.740 14,605 +0.03(+1.75%)
Oct 28, 2016 1.660 1.740 1.657 1.710 14,921 +0.04(+2.40%)
Oct 27, 2016 1.680 1.700 1.630 1.670 15,837 +0.00(+0.00%)
Oct 26, 2016 1.610 1.690 1.600 1.670 22,400 +0.07(+4.37%)
Oct 25, 2016 1.660 1.660 1.600 1.600 20,031 -0.08(-4.76%)
Oct 24, 2016 1.750 1.750 1.620 1.680 12,171 +0.03(+1.82%)
Oct 21, 2016 1.660 1.660 1.640 1.650 18,135 +0.01(+0.61%)
Oct 20, 2016 1.740 1.740 1.630 1.640 51,327 -0.05(-2.96%)
Oct 19, 2016 1.730 1.730 1.690 1.690 7,588 -0.01(-0.59%)
Oct 18, 2016 1.690 1.725 1.690 1.700 9,425 +0.00(+0.00%)
Oct 17, 2016 1.750 1.800 1.690 1.700 17,086 -0.06(-3.41%)
Oct 14, 2016 1.720 1.760 1.690 1.760 5,318 +0.06(+3.53%)
Oct 13, 2016 1.702 1.740 1.680 1.700 16,926 +0.00(+0.00%)
Oct 12, 2016 1.750 1.750 1.680 1.700 13,732 -0.02(-1.16%)
Oct 11, 2016 1.710 1.720 1.700 1.720 934 -0.04(-2.27%)
Oct 10, 2016 1.710 1.770 1.685 1.760 30,774 +0.04(+2.33%)
Oct 07, 2016 1.660 1.720 1.650 1.720 55,180 +0.07(+4.24%)
Oct 06, 2016 1.647 1.660 1.580 1.650 122,673 +0.02(+1.23%)
Oct 05, 2016 1.750 1.800 1.580 1.630 186,162 -0.14(-7.91%)
Oct 04, 2016 1.800 1.805 1.770 1.770 42,618 -0.05(-2.75%)
Oct 03, 2016 1.850 1.875 1.810 1.820 41,351 -0.05(-2.67%)
Sep 30, 2016 1.920 1.970 1.820 1.870 15,488 -0.02(-1.06%)
Sep 29, 2016 1.860 1.890 1.860 1.890 1,749 +0.00(+0.00%)
Sep 28, 2016 1.920 1.920 1.830 1.890 48,299 -0.02(-1.05%)
Sep 27, 2016 1.940 1.940 1.900 1.910 14,563 -0.02(-1.03%)
Sep 26, 2016 1.960 1.960 1.928 1.930 1,335 -0.02(-1.03%)
Sep 23, 2016 1.890 1.980 1.890 1.950 28,251 +0.06(+3.17%)
Sep 22, 2016 1.920 1.942 1.880 1.890 59,130 -0.01(-0.53%)
Sep 21, 2016 1.890 1.960 1.880 1.900 3,203 +0.01(+0.53%)
Sep 20, 2016 1.880 1.910 1.880 1.890 6,826 -0.03(-1.56%)
Sep 19, 2016 1.880 1.921 1.880 1.920 12,906 +0.05(+2.67%)
Sep 16, 2016 1.900 2.000 1.860 1.870 65,302 -0.08(-4.10%)
Sep 15, 2016 1.960 1.960 1.900 1.950 31,409 -0.01(-0.51%)
Sep 14, 2016 1.880 1.960 1.880 1.960 22,419 +0.05(+2.62%)
Sep 13, 2016 1.900 1.950 1.890 1.910 20,428 -0.03(-1.55%)
Sep 12, 2016 1.882 1.950 1.870 1.940 23,295 +0.08(+4.30%)
Sep 09, 2016 1.910 2.000 1.850 1.860 52,226 -0.12(-6.06%)
Sep 08, 2016 1.940 1.990 1.890 1.980 21,090 +0.06(+3.13%)
Sep 07, 2016 1.950 2.000 1.890 1.920 80,385 -0.03(-1.54%)
Sep 06, 2016 1.820 1.962 1.820 1.950 56,790 +0.12(+6.56%)
Sep 02, 2016 1.850 1.830 1.830 1.830 13,900 -0.02(-1.08%)
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.