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 (%)
Dec 29, 2017 2.490 2.490 2.490 0 +0.06(+2.52%)
Dec 28, 2017 2.430 2.489 2.400 2.429 25,143 -0.01(-0.46%)
Dec 27, 2017 2.450 2.506 2.390 2.440 85,988 -0.01(-0.41%)
Dec 26, 2017 2.420 2.470 2.418 2.450 25,701 +0.00(+0.00%)
Dec 22, 2017 2.440 2.522 2.420 2.450 26,797 -0.02(-0.81%)
Dec 21, 2017 2.520 2.540 2.420 2.470 35,377 +0.05(+2.07%)
Dec 20, 2017 2.560 2.560 2.410 2.420 50,809 -0.10(-3.97%)
Dec 19, 2017 2.570 2.570 2.520 2.520 44,515 -0.02(-0.79%)
Dec 18, 2017 2.450 2.580 2.430 2.540 207,250 +0.13(+5.39%)
Dec 15, 2017 2.320 2.410 2.280 2.410 109,930 +0.09(+3.88%)
Dec 14, 2017 2.370 2.450 2.310 2.320 64,647 -0.05(-2.11%)
Dec 13, 2017 2.450 2.490 2.275 2.370 154,604 -0.08(-3.27%)
Dec 12, 2017 2.230 2.450 2.230 2.450 203,521 +0.23(+10.36%)
Dec 11, 2017 2.220 2.275 2.140 2.220 105,294 -0.01(-0.45%)
Dec 08, 2017 2.200 2.230 2.100 2.230 28,680 +0.02(+0.90%)
Dec 07, 2017 2.139 2.230 2.090 2.210 79,003 +0.07(+3.27%)
Dec 06, 2017 2.090 2.140 2.055 2.140 29,101 +0.06(+2.88%)
Dec 05, 2017 2.120 2.170 2.076 2.080 58,114 +0.04(+1.96%)
Dec 04, 2017 2.120 2.120 2.100 2.040 15,523 -0.08(-3.77%)
Dec 01, 2017 2.100 2.130 2.030 2.120 17,182 -0.02(-0.93%)
Nov 30, 2017 2.020 2.157 2.010 2.140 39,547 +0.10(+5.05%)
Nov 29, 2017 2.010 2.130 2.009 2.037 64,405 +0.02(+0.85%)
Nov 28, 2017 2.000 2.024 1.990 2.020 36,186 +0.02(+1.00%)
Nov 27, 2017 2.020 2.040 1.980 2.000 16,911 -0.05(-2.44%)
Nov 24, 2017 2.020 2.080 1.980 2.050 36,322 +0.05(+2.50%)
Nov 22, 2017 2.070 2.070 1.970 2.000 24,340 -0.03(-1.48%)
Nov 21, 2017 2.030 2.090 2.025 2.030 16,119 -0.02(-0.98%)
Nov 20, 2017 2.030 2.100 2.030 2.050 44,851 +0.01(+0.49%)
Nov 17, 2017 1.990 2.050 1.969 2.040 22,707 +0.06(+3.11%)
Nov 16, 2017 1.890 2.040 1.881 1.978 31,167 +0.10(+5.23%)
Nov 15, 2017 2.030 2.040 1.860 1.880 58,408 -0.16(-7.84%)
Nov 14, 2017 2.010 2.040 1.950 2.040 60,071 +0.01(+0.49%)
Nov 13, 2017 2.060 2.100 2.004 2.030 12,080 +0.00(+0.00%)
Nov 10, 2017 1.980 2.070 1.980 2.030 35,357 +0.02(+1.13%)
Nov 09, 2017 2.020 2.050 1.980 2.007 14,508 -0.03(-1.60%)
Nov 08, 2017 2.030 2.060 2.000 2.040 23,598 +0.01(+0.49%)
Nov 07, 2017 2.090 2.090 2.000 2.030 29,347 -0.03(-1.46%)
Nov 06, 2017 2.100 2.120 2.000 2.060 60,056 -0.02(-0.96%)
Nov 03, 2017 2.130 2.130 2.050 2.080 36,158 -0.04(-1.89%)
Nov 02, 2017 2.100 2.120 2.060 2.120 8,568 -0.01(-0.47%)
Nov 01, 2017 2.140 2.169 2.060 2.130 29,937 -0.01(-0.47%)
Oct 31, 2017 2.080 2.160 2.057 2.140 12,840 +0.05(+2.39%)
Oct 30, 2017 2.150 2.150 2.050 2.090 20,195 -0.09(-4.13%)
Oct 27, 2017 2.180 2.190 2.110 2.180 33,770 +0.03(+1.40%)
Oct 26, 2017 2.180 2.180 2.040 2.150 56,711 +0.00(+0.00%)
Oct 25, 2017 2.190 2.210 2.150 2.150 110,136 -0.01(-0.46%)
Oct 24, 2017 2.060 2.170 2.050 2.160 95,937 +0.15(+7.46%)
Oct 23, 2017 2.100 2.120 2.010 2.010 45,092 -0.09(-4.29%)
Oct 20, 2017 2.010 2.100 1.970 2.100 106,176 +0.09(+4.48%)
Oct 19, 2017 1.960 2.010 1.900 2.010 29,493 +0.04(+2.03%)
Oct 18, 2017 1.940 2.020 1.900 1.970 56,876 +0.05(+2.60%)
Oct 17, 2017 1.990 2.029 1.900 1.920 21,870 -0.05(-2.41%)
Oct 16, 2017 2.020 2.020 1.950 1.968 27,697 -0.04(-2.11%)
Oct 13, 2017 2.010 2.046 1.961 2.010 30,516 -0.01(-0.50%)
Oct 12, 2017 2.051 2.090 1.990 2.020 39,853 -0.04(-1.94%)
Oct 11, 2017 2.110 2.120 2.040 2.060 6,888 -0.02(-0.96%)
Oct 10, 2017 2.077 2.130 2.040 2.080 37,400 +0.02(+0.92%)
Oct 09, 2017 2.150 2.150 2.060 2.061 12,045 -0.08(-3.69%)
Oct 06, 2017 1.990 2.150 1.970 2.140 64,133 +0.13(+6.47%)
Oct 05, 2017 2.060 2.070 1.980 2.010 93,958 -0.05(-2.43%)
Oct 04, 2017 2.000 2.115 1.990 2.060 49,846 +0.05(+2.49%)
Oct 03, 2017 2.000 2.070 1.990 2.010 57,566 -0.05(-2.43%)
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.