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 28, 2014 2.160 2.220 2.150 2.190 119,925 +0.01(+0.46%)
Feb 27, 2014 2.030 2.190 2.030 2.180 183,986 +0.12(+5.83%)
Feb 26, 2014 2.060 2.080 2.057 2.060 32,441 -0.02(-0.96%)
Feb 25, 2014 2.110 2.110 2.030 2.080 69,140 -0.03(-1.42%)
Feb 24, 2014 2.070 2.120 2.070 2.110 79,493 +0.04(+1.93%)
Feb 21, 2014 2.090 2.100 2.070 2.070 38,642 -0.01(-0.48%)
Feb 20, 2014 2.080 2.100 2.030 2.080 67,533 +0.00(+0.00%)
Feb 19, 2014 2.130 2.130 2.031 2.080 50,742 -0.05(-2.35%)
Feb 18, 2014 2.130 2.150 2.100 2.130 103,236 +0.05(+2.40%)
Feb 14, 2014 2.020 2.080 2.080 2.080 112,000 +0.07(+3.48%)
Feb 13, 2014 1.970 2.030 1.970 2.010 41,027 +0.04(+2.03%)
Feb 12, 2014 1.940 2.040 1.940 1.970 191,301 +0.03(+1.55%)
Feb 11, 2014 2.010 2.010 1.940 1.940 34,166 -0.05(-2.51%)
Feb 10, 2014 1.960 2.010 1.920 1.990 98,647 -0.01(-0.50%)
Feb 07, 2014 1.910 2.010 1.910 2.000 88,884 +0.08(+4.17%)
Feb 06, 2014 1.910 2.000 1.900 1.920 115,214 -0.01(-0.52%)
Feb 05, 2014 2.100 2.150 1.880 1.930 276,735 -0.26(-11.87%)
Feb 04, 2014 2.110 2.230 2.080 2.190 149,714 +0.10(+4.78%)
Feb 03, 2014 2.190 2.200 2.070 2.090 190,083 -0.11(-5.00%)
Jan 31, 2014 2.200 2.240 2.160 2.200 95,446 +0.00(+0.00%)
Jan 30, 2014 2.090 2.220 2.040 2.200 272,660 +0.15(+7.32%)
Jan 29, 2014 2.100 2.110 2.050 2.050 117,333 -0.01(-0.49%)
Jan 28, 2014 2.070 2.120 1.950 2.060 314,051 +0.16(+8.49%)
Jan 27, 2014 1.970 1.970 1.740 1.899 148,265 -0.05(-2.63%)
Jan 24, 2014 1.950 2.000 1.900 1.950 48,685 -0.02(-1.02%)
Jan 23, 2014 2.000 2.010 1.940 1.970 75,785 -0.06(-2.96%)
Jan 22, 2014 2.060 2.080 1.980 2.030 72,406 +0.00(+0.00%)
Jan 21, 2014 2.040 2.090 2.000 2.030 122,910 +0.00(+0.00%)
Jan 17, 2014 1.930 2.030 2.030 2.030 492,500 +0.10(+5.18%)
Jan 16, 2014 1.920 1.940 1.900 1.930 49,581 +0.03(+1.58%)
Jan 15, 2014 1.910 1.940 1.850 1.900 74,907 -0.01(-0.52%)
Jan 14, 2014 1.910 1.910 1.870 1.910 35,577 +0.01(+0.53%)
Jan 13, 2014 1.930 1.940 1.880 1.900 60,032 -0.01(-0.52%)
Jan 10, 2014 1.920 1.920 1.880 1.910 32,542 +0.02(+1.06%)
Jan 09, 2014 1.930 1.930 1.850 1.890 63,132 -0.02(-1.05%)
Jan 08, 2014 1.810 1.930 1.750 1.910 170,828 +0.11(+6.11%)
Jan 07, 2014 1.810 1.870 1.750 1.800 97,888 -0.03(-1.64%)
Jan 06, 2014 1.810 1.880 1.810 1.830 45,378 +0.01(+0.55%)
Jan 03, 2014 1.860 1.900 1.820 1.820 73,085 -0.05(-2.67%)
Jan 02, 2014 1.860 1.900 1.850 1.870 52,668 -0.01(-0.53%)
Dec 31, 2013 1.860 1.880 1.880 1.880 134,800 +0.00(+0.00%)
Dec 30, 2013 1.900 1.950 1.850 1.880 75,798 -0.04(-2.08%)
Dec 27, 2013 1.920 1.931 1.880 1.920 63,402 -0.01(-0.52%)
Dec 26, 2013 1.950 1.950 1.910 1.930 46,183 +0.00(+0.00%)
Dec 24, 2013 1.880 1.940 1.880 1.930 22,618 +0.03(+1.58%)
Dec 23, 2013 1.910 1.950 1.900 1.900 54,874 -0.06(-3.06%)
Dec 20, 2013 1.980 1.980 1.900 1.960 116,713 +0.01(+0.51%)
Dec 19, 2013 1.870 1.980 1.870 1.950 102,488 +0.06(+3.17%)
Dec 18, 2013 1.860 1.940 1.860 1.890 53,570 -0.05(-2.58%)
Dec 17, 2013 1.900 1.940 1.870 1.940 201,355 +0.07(+3.74%)
Dec 16, 2013 1.880 1.890 1.810 1.870 105,726 -0.02(-1.06%)
Dec 13, 2013 1.860 1.910 1.850 1.890 80,602 +0.01(+0.53%)
Dec 12, 2013 1.960 1.960 1.850 1.880 91,129 -0.05(-2.59%)
Dec 11, 2013 1.940 1.940 1.880 1.930 48,462 +0.02(+1.05%)
Dec 10, 2013 1.900 1.990 1.870 1.910 38,641 -0.02(-1.04%)
Dec 09, 2013 1.920 1.970 1.860 1.930 126,882 +0.01(+0.52%)
Dec 06, 2013 1.850 1.930 1.830 1.920 0 +0.09(+4.92%)
Dec 05, 2013 1.860 1.860 1.810 1.830 0 -0.03(-1.61%)
Dec 04, 2013 1.880 1.890 1.826 1.860 0 -0.02(-1.06%)
Dec 03, 2013 1.910 1.930 1.830 1.880 0 -0.03(-1.57%)
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.