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, 2019 2.710 2.850 2.706 2.850 135,339 +0.12(+4.40%)
Feb 27, 2019 2.660 2.740 2.620 2.730 52,283 +0.06(+2.25%)
Feb 26, 2019 2.680 2.775 2.650 2.670 30,648 -0.02(-0.56%)
Feb 25, 2019 2.670 2.750 2.630 2.685 65,983 +0.04(+1.32%)
Feb 22, 2019 2.560 2.700 2.560 2.650 42,300 +0.08(+3.11%)
Feb 21, 2019 2.660 2.700 2.540 2.570 114,168 -0.07(-2.65%)
Feb 20, 2019 2.600 2.750 2.590 2.640 110,094 +0.04(+1.54%)
Feb 19, 2019 2.480 2.670 2.380 2.600 148,857 +0.19(+7.88%)
Feb 15, 2019 2.490 2.500 2.370 2.410 88,500 -0.03(-1.23%)
Feb 14, 2019 2.360 2.530 2.337 2.440 133,362 +0.09(+3.83%)
Feb 13, 2019 2.230 2.425 2.210 2.350 174,941 -0.01(-0.42%)
Feb 12, 2019 2.340 2.360 2.270 2.360 159,683 +0.06(+2.61%)
Feb 11, 2019 2.320 2.360 2.280 2.300 74,994 +0.02(+0.88%)
Feb 08, 2019 2.340 2.400 2.260 2.280 54,800 -0.09(-3.80%)
Feb 07, 2019 2.389 2.400 2.340 2.370 37,284 -0.01(-0.42%)
Feb 06, 2019 2.420 2.430 2.360 2.380 126,752 -0.08(-3.25%)
Feb 05, 2019 2.580 2.640 2.440 2.460 95,968 -0.19(-7.17%)
Feb 04, 2019 2.550 2.650 2.510 2.650 14,531 +0.08(+3.11%)
Feb 01, 2019 2.570 2.600 2.540 2.570 17,600 +0.03(+1.18%)
Jan 31, 2019 2.540 2.580 2.485 2.540 26,427 -0.01(-0.37%)
Jan 30, 2019 2.516 2.550 2.450 2.550 19,044 +0.04(+1.57%)
Jan 29, 2019 2.450 2.520 2.450 2.510 39,320 +0.06(+2.45%)
Jan 28, 2019 2.480 2.500 2.450 2.450 12,093 -0.08(-3.16%)
Jan 25, 2019 2.510 2.560 2.500 2.530 48,200 +0.01(+0.56%)
Jan 24, 2019 2.470 2.550 2.470 2.516 42,952 +0.05(+1.85%)
Jan 23, 2019 2.520 2.538 2.470 2.470 56,077 -0.05(-1.98%)
Jan 22, 2019 2.520 2.587 2.460 2.520 49,046 +0.01(+0.40%)
Jan 18, 2019 2.510 2.560 2.450 2.510 76,700 +0.03(+1.21%)
Jan 17, 2019 2.460 2.500 2.446 2.480 41,267 +0.03(+1.22%)
Jan 16, 2019 2.470 2.500 2.450 2.450 8,431 -0.04(-1.61%)
Jan 15, 2019 2.450 2.500 2.445 2.490 17,871 +0.06(+2.47%)
Jan 14, 2019 2.490 2.500 2.430 2.430 23,668 -0.04(-1.62%)
Jan 11, 2019 2.450 2.500 2.430 2.470 27,300 +0.02(+0.82%)
Jan 10, 2019 2.370 2.500 2.370 2.450 17,104 +0.05(+2.08%)
Jan 09, 2019 2.390 2.578 2.321 2.400 18,297 +0.01(+0.42%)
Jan 08, 2019 2.300 2.430 2.280 2.390 81,668 +0.13(+5.75%)
Jan 07, 2019 2.450 2.587 2.140 2.260 104,796 -0.24(-9.60%)
Jan 04, 2019 2.440 2.600 2.440 2.500 18,000 +0.11(+4.60%)
Jan 03, 2019 2.510 2.530 2.390 2.390 45,830 -0.14(-5.53%)
Jan 02, 2019 2.510 2.614 2.480 2.530 21,821 +0.01(+0.40%)
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%)
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.