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, 2016 1.700 1.790 1.600 1.700 14,667 -0.02(-1.16%)
Feb 26, 2016 1.695 1.720 1.657 1.720 4,097 +0.03(+1.78%)
Feb 25, 2016 1.740 1.750 1.690 1.690 9,869 -0.06(-3.43%)
Feb 24, 2016 1.630 1.750 1.630 1.750 31,805 +0.11(+6.71%)
Feb 23, 2016 1.667 1.670 1.640 1.640 2,636 -0.00(-0.10%)
Feb 22, 2016 1.650 1.660 1.640 1.642 3,450 +0.00(+0.10%)
Feb 19, 2016 1.580 1.660 1.580 1.640 43,109 +0.03(+1.86%)
Feb 18, 2016 1.570 1.647 1.570 1.610 19,843 +0.04(+2.55%)
Feb 17, 2016 1.507 1.570 1.507 1.570 4,103 +0.05(+3.29%)
Feb 16, 2016 1.510 1.531 1.500 1.520 11,617 -0.05(-3.18%)
Feb 12, 2016 1.480 1.570 1.570 1.570 15,200 +0.10(+6.77%)
Feb 11, 2016 1.507 1.610 1.470 1.470 72,202 -0.10(-6.22%)
Feb 10, 2016 1.450 1.569 1.450 1.568 11,196 +0.03(+1.88%)
Feb 09, 2016 1.550 1.560 1.520 1.539 74,616 +0.04(+2.60%)
Feb 08, 2016 1.590 1.590 1.450 1.500 48,468 -0.11(-6.83%)
Feb 05, 2016 1.600 1.650 1.560 1.610 59,145 -0.09(-5.29%)
Feb 04, 2016 1.672 1.700 1.650 1.700 14,578 +0.05(+3.03%)
Feb 03, 2016 1.630 1.660 1.621 1.650 11,266 +0.00(+0.00%)
Feb 02, 2016 1.650 1.700 1.610 1.650 40,247 +0.02(+1.23%)
Feb 01, 2016 1.640 1.660 1.580 1.630 1,940 +0.01(+0.62%)
Jan 29, 2016 1.670 1.670 1.560 1.620 18,164 -0.02(-1.22%)
Jan 28, 2016 1.664 1.690 1.640 1.640 9,710 +0.04(+2.50%)
Jan 27, 2016 1.560 1.660 1.560 1.600 25,101 +0.01(+0.63%)
Jan 26, 2016 1.680 1.700 1.590 1.590 25,841 -0.02(-1.24%)
Jan 25, 2016 1.670 1.700 1.600 1.610 26,059 -0.06(-3.59%)
Jan 22, 2016 1.670 1.672 1.550 1.670 17,215 -0.01(-0.60%)
Jan 21, 2016 1.690 1.690 1.670 1.680 4,263 +0.00(+0.00%)
Jan 20, 2016 1.680 1.720 1.670 1.680 15,479 +0.00(+0.00%)
Jan 19, 2016 1.750 1.800 1.670 1.680 39,372 -0.08(-4.55%)
Jan 15, 2016 1.770 1.760 1.760 1.760 22,200 -0.01(-0.56%)
Jan 14, 2016 1.750 1.820 1.750 1.770 16,544 +0.01(+0.57%)
Jan 13, 2016 1.700 1.761 1.690 1.760 37,308 +0.03(+1.73%)
Jan 12, 2016 1.816 1.816 1.730 1.730 11,160 -0.04(-2.26%)
Jan 11, 2016 1.780 1.800 1.770 1.770 13,924 -0.01(-0.65%)
Jan 08, 2016 1.850 1.850 1.770 1.782 12,184 -0.05(-2.64%)
Jan 07, 2016 1.850 1.850 1.786 1.830 41,964 +0.02(+1.10%)
Jan 06, 2016 1.820 1.850 1.780 1.810 18,646 -0.01(-0.55%)
Jan 05, 2016 1.920 1.920 1.810 1.820 20,297 -0.10(-5.21%)
Jan 04, 2016 1.980 1.989 1.908 1.920 4,274 -0.07(-3.52%)
Dec 31, 2015 1.910 1.990 1.990 1.990 38,700 +0.11(+5.85%)
Dec 30, 2015 1.890 2.000 1.840 1.880 80,927 +0.01(+0.53%)
Dec 29, 2015 1.820 1.890 1.790 1.870 46,975 +0.08(+4.47%)
Dec 28, 2015 1.850 1.870 1.790 1.790 44,707 -0.04(-2.19%)
Dec 24, 2015 1.820 1.830 1.830 1.830 36,500 -0.00(-0.26%)
Dec 23, 2015 1.780 1.880 1.780 1.835 36,408 +0.05(+3.08%)
Dec 22, 2015 1.780 1.940 1.780 1.780 11,432 +0.02(+1.14%)
Dec 21, 2015 1.780 1.820 1.760 1.760 19,807 +0.00(+0.00%)
Dec 18, 2015 1.840 1.980 1.770 1.760 86,988 -0.10(-5.52%)
Dec 17, 2015 1.750 1.930 1.750 1.863 58,027 +0.06(+3.49%)
Dec 16, 2015 1.830 1.840 1.730 1.800 77,484 -0.03(-1.64%)
Dec 15, 2015 1.760 1.930 1.750 1.830 175,946 +0.13(+7.65%)
Dec 14, 2015 1.740 1.840 1.700 1.700 32,117 -0.07(-3.95%)
Dec 11, 2015 1.760 1.800 1.700 1.770 41,900 +0.01(+0.57%)
Dec 10, 2015 1.730 1.760 1.720 1.760 23,657 +0.01(+0.59%)
Dec 09, 2015 1.711 1.810 1.711 1.750 21,600 -0.05(-2.78%)
Dec 08, 2015 1.700 1.880 1.700 1.800 68,213 +0.06(+3.43%)
Dec 07, 2015 1.690 1.870 1.650 1.740 139,531 +0.05(+2.96%)
Dec 04, 2015 1.470 1.700 1.413 1.690 374,956 +0.17(+11.29%)
Dec 03, 2015 1.540 1.547 1.400 1.518 55,357 +0.06(+4.01%)
Dec 02, 2015 1.530 1.540 1.370 1.460 59,466 -0.10(-6.41%)
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.