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 31, 2018 2.600 2.600 2.450 2.520 62,800 +0.12(+5.00%)
Dec 28, 2018 2.340 2.450 2.340 2.400 28,000 +0.06(+2.56%)
Dec 27, 2018 2.370 2.370 2.270 2.340 38,044 -0.06(-2.50%)
Dec 26, 2018 2.600 2.600 2.256 2.400 120,109 +0.08(+3.45%)
Dec 24, 2018 2.360 2.360 2.130 2.320 23,600 +0.06(+2.65%)
Dec 21, 2018 2.430 2.490 2.250 2.260 48,600 -0.17(-7.00%)
Dec 20, 2018 2.430 2.540 2.350 2.430 38,301 +0.00(+0.00%)
Dec 19, 2018 2.470 2.610 2.365 2.430 121,825 -0.05(-2.02%)
Dec 18, 2018 2.470 2.570 2.300 2.480 119,064 +0.00(+0.00%)
Dec 17, 2018 2.500 2.500 2.260 2.480 109,521 +0.01(+0.40%)
Dec 14, 2018 2.150 2.750 2.080 2.470 205,800 +0.19(+8.33%)
Dec 13, 2018 2.510 2.542 2.280 2.280 130,734 -0.21(-8.43%)
Dec 12, 2018 2.550 2.550 2.405 2.490 49,469 -0.03(-1.19%)
Dec 11, 2018 2.490 2.620 2.480 2.520 45,075 +0.02(+0.80%)
Dec 10, 2018 2.520 2.565 2.450 2.500 55,425 -0.01(-0.40%)
Dec 07, 2018 2.590 2.600 2.440 2.510 44,200 -0.07(-2.71%)
Dec 06, 2018 2.590 2.620 2.500 2.580 42,452 -0.07(-2.64%)
Dec 04, 2018 2.680 2.720 2.610 2.650 38,200 -0.02(-0.75%)
Dec 03, 2018 2.720 2.750 2.610 2.670 76,844 +0.02(+0.75%)
Nov 30, 2018 2.620 2.810 2.600 2.650 104,400 +0.05(+1.92%)
Nov 29, 2018 2.700 2.711 2.600 2.600 64,892 -0.10(-3.70%)
Nov 28, 2018 2.680 2.710 2.650 2.700 53,044 +0.00(+0.00%)
Nov 27, 2018 2.680 2.760 2.650 2.700 40,975 +0.01(+0.37%)
Nov 26, 2018 2.770 2.780 2.687 2.690 41,457 -0.06(-2.18%)
Nov 23, 2018 2.670 2.750 2.610 2.750 20,100 +0.08(+3.00%)
Nov 21, 2018 2.670 2.670 2.670 0 +0.07(+2.69%)
Nov 20, 2018 2.600 2.660 2.557 2.600 59,463 -0.07(-2.62%)
Nov 19, 2018 2.570 2.680 2.570 2.670 25,940 +0.05(+1.91%)
Nov 16, 2018 2.720 2.760 2.500 2.620 204,300 -0.13(-4.73%)
Nov 15, 2018 2.660 2.800 2.660 2.750 45,595 +0.10(+3.77%)
Nov 14, 2018 2.840 2.850 2.650 2.650 142,838 -0.19(-6.69%)
Nov 13, 2018 2.800 2.880 2.760 2.840 103,414 +0.07(+2.53%)
Nov 12, 2018 2.900 2.920 2.770 2.770 77,677 -0.12(-4.15%)
Nov 09, 2018 2.880 2.920 2.800 2.890 38,600 -0.03(-1.03%)
Nov 08, 2018 2.980 2.990 2.890 2.920 42,661 -0.05(-1.68%)
Nov 07, 2018 2.970 2.990 2.930 2.970 31,304 +0.03(+1.02%)
Nov 06, 2018 2.880 2.940 2.880 2.940 22,546 +0.07(+2.44%)
Nov 05, 2018 2.960 2.970 2.870 2.870 17,643 -0.09(-3.04%)
Nov 02, 2018 2.960 3.000 2.930 2.960 19,300 -0.03(-1.00%)
Nov 01, 2018 2.980 3.000 2.965 2.990 55,969 +0.04(+1.36%)
Oct 31, 2018 2.940 3.000 2.920 2.950 29,824 +0.01(+0.34%)
Oct 30, 2018 2.890 2.980 2.890 2.940 46,013 +0.04(+1.38%)
Oct 29, 2018 2.950 2.980 2.850 2.900 42,501 +0.00(+0.00%)
Oct 26, 2018 2.780 2.900 2.770 2.900 27,300 +0.08(+2.84%)
Oct 25, 2018 2.840 3.010 2.720 2.820 85,125 -0.05(-1.74%)
Oct 24, 2018 2.920 2.983 2.774 2.870 50,086 -0.06(-2.05%)
Oct 23, 2018 2.870 2.980 2.870 2.930 25,872 +0.01(+0.34%)
Oct 22, 2018 3.020 3.050 2.920 2.920 42,307 -0.11(-3.63%)
Oct 19, 2018 3.000 3.040 2.980 3.030 38,100 +0.03(+1.00%)
Oct 18, 2018 3.075 3.075 2.920 3.000 29,994 -0.06(-1.96%)
Oct 17, 2018 3.050 3.100 3.020 3.060 8,704 +0.01(+0.32%)
Oct 16, 2018 2.980 3.114 2.980 3.050 48,188 +0.07(+2.35%)
Oct 15, 2018 2.880 3.020 2.764 2.980 56,649 +0.12(+4.20%)
Oct 12, 2018 2.800 2.918 2.795 2.860 36,700 +0.06(+2.14%)
Oct 11, 2018 2.860 2.950 2.780 2.800 46,642 -0.08(-2.78%)
Oct 10, 2018 2.960 2.980 2.750 2.880 56,220 -0.06(-2.04%)
Oct 09, 2018 2.980 3.020 2.940 2.940 33,326 -0.03(-1.01%)
Oct 08, 2018 2.940 3.050 2.920 2.970 49,612 -0.03(-1.00%)
Oct 05, 2018 3.000 3.020 2.930 3.000 53,700 +0.02(+0.67%)
Oct 04, 2018 3.010 3.059 2.960 2.980 20,542 -0.03(-1.00%)
Oct 03, 2018 3.020 3.065 3.000 3.010 34,509 -0.01(-0.33%)
Oct 02, 2018 2.970 3.020 2.950 3.020 28,382 +0.06(+2.03%)
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.