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 27, 2015 2.620 2.680 2.600 2.650 39,864 +0.03(+1.15%)
Feb 26, 2015 2.660 2.650 2.620 2.620 19,639 -0.03(-1.13%)
Feb 25, 2015 2.660 2.660 2.610 2.650 15,988 +0.02(+0.76%)
Feb 24, 2015 2.660 2.680 2.630 2.630 48,038 -0.02(-0.75%)
Feb 23, 2015 2.640 2.701 2.640 2.650 25,633 +0.03(+1.15%)
Feb 20, 2015 2.630 2.670 2.614 2.620 17,114 -0.01(-0.38%)
Feb 19, 2015 2.650 2.680 2.630 2.630 13,505 -0.02(-0.59%)
Feb 18, 2015 2.620 2.680 2.620 2.646 13,284 -0.00(-0.17%)
Feb 17, 2015 2.650 2.720 2.650 2.650 23,440 -0.03(-1.12%)
Feb 13, 2015 2.660 2.680 2.680 2.680 48,100 -0.01(-0.37%)
Feb 12, 2015 2.750 2.770 2.660 2.690 13,131 -0.05(-1.82%)
Feb 11, 2015 2.660 2.760 2.550 2.740 43,659 +0.09(+3.40%)
Feb 10, 2015 2.700 2.750 2.580 2.650 38,006 -0.07(-2.57%)
Feb 09, 2015 2.640 2.740 2.550 2.720 99,070 +0.05(+1.87%)
Feb 06, 2015 2.750 2.800 2.504 2.670 188,034 -0.10(-3.61%)
Feb 05, 2015 2.860 2.870 2.750 2.770 111,408 -0.05(-1.77%)
Feb 04, 2015 2.880 2.940 2.810 2.820 22,532 -0.08(-2.76%)
Feb 03, 2015 2.880 2.970 2.800 2.900 38,453 +0.00(+0.00%)
Feb 02, 2015 2.980 2.990 2.840 2.900 47,880 -0.09(-3.01%)
Jan 30, 2015 2.800 3.010 2.790 2.990 220,474 +0.19(+6.79%)
Jan 29, 2015 2.593 2.800 2.558 2.800 163,016 +0.17(+6.46%)
Jan 28, 2015 2.740 2.800 2.580 2.630 99,077 -0.11(-4.01%)
Jan 27, 2015 2.740 2.750 2.690 2.740 31,344 +0.00(+0.00%)
Jan 26, 2015 2.630 2.740 2.630 2.740 38,410 +0.08(+3.01%)
Jan 23, 2015 2.590 2.680 2.580 2.660 26,228 +0.04(+1.53%)
Jan 22, 2015 2.570 2.620 2.510 2.620 25,878 +0.09(+3.56%)
Jan 21, 2015 2.550 2.630 2.500 2.530 46,727 -0.05(-1.94%)
Jan 20, 2015 2.650 2.730 2.560 2.580 40,370 -0.05(-1.90%)
Jan 16, 2015 2.700 2.700 2.610 2.630 104,204 -0.08(-2.77%)
Jan 15, 2015 2.690 2.740 2.660 2.705 31,642 -0.02(-0.55%)
Jan 14, 2015 2.730 2.730 2.620 2.720 38,704 +0.01(+0.37%)
Jan 13, 2015 2.620 2.710 2.570 2.710 19,790 +0.06(+2.26%)
Jan 12, 2015 2.690 2.690 2.590 2.650 19,821 -0.04(-1.49%)
Jan 09, 2015 2.719 2.740 2.650 2.690 15,142 -0.01(-0.37%)
Jan 08, 2015 2.530 2.720 2.530 2.700 23,523 -0.01(-0.37%)
Jan 07, 2015 2.760 2.770 2.690 2.710 29,175 -0.06(-2.17%)
Jan 06, 2015 2.720 2.800 2.690 2.770 74,163 +0.05(+1.84%)
Jan 05, 2015 2.690 2.800 2.650 2.720 68,773 +0.03(+1.12%)
Jan 02, 2015 2.700 2.750 2.670 2.690 49,104 -0.01(-0.37%)
Dec 31, 2014 2.550 2.700 2.700 2.700 205,000 +0.14(+5.47%)
Dec 30, 2014 2.460 2.610 2.443 2.560 90,104 +0.08(+3.23%)
Dec 29, 2014 2.500 2.520 2.470 2.480 57,078 -0.05(-1.98%)
Dec 26, 2014 2.420 2.540 2.410 2.530 84,314 +0.11(+4.55%)
Dec 24, 2014 2.460 2.420 2.420 2.420 34,300 -0.05(-2.02%)
Dec 23, 2014 2.480 2.500 2.430 2.470 54,948 -0.01(-0.40%)
Dec 22, 2014 2.480 2.500 2.450 2.480 35,677 -0.01(-0.40%)
Dec 19, 2014 2.550 2.550 2.430 2.490 115,638 -0.06(-2.35%)
Dec 18, 2014 2.580 2.630 2.445 2.550 85,757 -0.02(-0.78%)
Dec 17, 2014 2.500 2.580 2.430 2.570 77,451 +0.09(+3.63%)
Dec 16, 2014 2.410 2.520 2.410 2.480 98,641 +0.05(+2.06%)
Dec 15, 2014 2.540 2.570 2.420 2.430 114,449 -0.14(-5.45%)
Dec 12, 2014 2.550 2.620 2.420 2.570 150,927 +0.05(+1.98%)
Dec 11, 2014 2.480 2.520 2.310 2.520 162,336 +0.07(+2.86%)
Dec 10, 2014 2.610 2.630 2.450 2.450 100,332 -0.14(-5.41%)
Dec 09, 2014 2.550 2.640 2.460 2.590 89,016 -0.01(-0.19%)
Dec 08, 2014 2.680 2.680 2.570 2.595 61,758 -0.10(-3.89%)
Dec 05, 2014 2.630 2.700 2.570 2.700 179,580 +0.06(+2.27%)
Dec 04, 2014 2.560 2.720 2.560 2.640 194,549 +0.09(+3.53%)
Dec 03, 2014 2.600 2.690 2.550 2.550 198,084 -0.07(-2.49%)
Dec 02, 2014 2.590 2.650 2.550 2.615 87,094 +0.01(+0.19%)
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.