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 (%)
Feb 29, 2012 1.450 1.470 1.390 1.420 22,560 -0.05(-3.40%)
Feb 28, 2012 1.500 1.500 1.410 1.470 25,401 -0.01(-0.68%)
Feb 27, 2012 1.420 1.500 1.420 1.480 55,238 +0.08(+5.71%)
Feb 24, 2012 1.390 1.450 1.370 1.400 32,328 +0.03(+2.19%)
Feb 23, 2012 1.350 1.400 1.340 1.370 25,819 +0.02(+1.56%)
Feb 22, 2012 1.360 1.370 1.310 1.349 74,039 -0.04(-2.95%)
Feb 21, 2012 1.350 1.460 1.340 1.390 49,964 +0.03(+2.21%)
Feb 17, 2012 1.350 1.380 1.320 1.360 36,950 +0.01(+0.74%)
Feb 16, 2012 1.340 1.380 1.320 1.350 30,147 -0.02(-1.46%)
Feb 15, 2012 1.380 1.399 1.330 1.370 30,551 +0.00(+0.00%)
Feb 14, 2012 1.370 1.370 1.330 1.370 50,089 +0.00(+0.00%)
Feb 13, 2012 1.380 1.400 1.350 1.370 36,018 -0.03(-2.14%)
Feb 10, 2012 1.420 1.480 1.330 1.400 77,460 -0.06(-4.11%)
Feb 09, 2012 1.480 1.481 1.360 1.460 42,582 -0.02(-1.35%)
Feb 08, 2012 1.500 1.500 1.370 1.480 39,093 -0.03(-1.99%)
Feb 07, 2012 1.430 1.530 1.410 1.510 58,649 +0.00(+0.07%)
Feb 06, 2012 1.460 1.510 1.450 1.509 22,157 +0.01(+0.60%)
Feb 03, 2012 1.510 1.510 1.454 1.500 30,770 -0.04(-2.60%)
Feb 02, 2012 1.410 1.540 1.410 1.540 61,177 +0.15(+10.79%)
Feb 01, 2012 1.450 1.450 1.340 1.390 62,436 -0.06(-4.14%)
Jan 31, 2012 1.420 1.450 1.340 1.450 27,309 +0.04(+2.84%)
Jan 30, 2012 1.360 1.420 1.350 1.410 43,127 +0.03(+2.17%)
Jan 27, 2012 1.400 1.400 1.330 1.380 30,484 -0.02(-1.43%)
Jan 26, 2012 1.370 1.400 1.351 1.400 17,050 +0.01(+0.72%)
Jan 25, 2012 1.340 1.390 1.310 1.390 60,169 +0.04(+2.96%)
Jan 24, 2012 1.360 1.370 1.310 1.350 67,551 -0.02(-1.46%)
Jan 23, 2012 1.400 1.400 1.350 1.370 33,428 -0.02(-1.44%)
Jan 20, 2012 1.390 1.400 1.380 1.390 11,980 -0.02(-1.07%)
Jan 19, 2012 1.430 1.450 1.350 1.405 63,034 -0.05(-3.77%)
Jan 18, 2012 1.490 1.500 1.430 1.460 15,927 -0.04(-2.67%)
Jan 17, 2012 1.520 1.520 1.441 1.500 16,194 +0.02(+1.35%)
Jan 13, 2012 1.450 1.500 1.360 1.480 27,652 +0.03(+2.07%)
Jan 12, 2012 1.420 1.490 1.420 1.450 20,139 +0.03(+2.11%)
Jan 11, 2012 1.490 1.490 1.410 1.420 69,665 -0.02(-1.39%)
Jan 10, 2012 1.450 1.500 1.420 1.440 55,418 -0.02(-1.37%)
Jan 09, 2012 1.520 1.520 1.420 1.460 39,455 -0.06(-3.95%)
Jan 06, 2012 1.540 1.550 1.440 1.520 32,281 -0.03(-1.94%)
Jan 05, 2012 1.500 1.550 1.400 1.550 47,050 +0.04(+2.65%)
Jan 04, 2012 1.530 1.550 1.460 1.510 33,300 +0.02(+1.34%)
Dec 30, 2011 1.390 1.490 1.390 1.490 91,796 +0.13(+9.56%)
Dec 29, 2011 1.380 1.430 1.350 1.360 68,524 -0.03(-2.16%)
Dec 28, 2011 1.380 1.450 1.319 1.390 68,230 -0.03(-1.84%)
Dec 27, 2011 1.490 1.520 1.360 1.416 68,850 -0.07(-4.97%)
Dec 23, 2011 1.500 1.520 1.490 1.490 24,834 -0.09(-5.70%)
Dec 21, 2011 1.630 1.640 1.540 1.580 103,007 -0.08(-4.82%)
Dec 20, 2011 1.690 1.690 1.600 1.660 55,872 -0.02(-1.19%)
Dec 19, 2011 1.690 1.750 1.630 1.680 33,787 +0.02(+1.20%)
Dec 16, 2011 1.820 1.820 1.650 1.660 74,213 -0.15(-8.29%)
Dec 15, 2011 1.760 1.820 1.760 1.810 71,492 +0.03(+1.69%)
Dec 14, 2011 1.710 1.790 1.632 1.780 43,597 +0.02(+1.14%)
Dec 13, 2011 1.751 1.762 1.720 1.760 23,974 +0.00(+0.00%)
Dec 12, 2011 1.750 1.830 1.710 1.760 70,095 +0.03(+1.73%)
Dec 09, 2011 1.710 1.839 1.650 1.730 28,688 +0.05(+2.98%)
Dec 08, 2011 1.680 1.740 1.630 1.680 43,917 -0.01(-0.59%)
Dec 07, 2011 1.710 1.750 1.690 1.690 37,447 -0.06(-3.37%)
Dec 06, 2011 1.840 1.840 1.700 1.749 35,325 -0.05(-2.83%)
Dec 05, 2011 1.850 1.850 1.760 1.800 79,815 +0.00(+0.00%)
Dec 02, 2011 1.710 1.800 1.710 1.800 32,309 +0.09(+5.26%)
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.