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 (%)
Mar 29, 2018 2.300 2.300 2.300 0 +0.09(+4.07%)
Mar 28, 2018 2.270 2.280 2.210 2.210 28,607 -0.11(-4.74%)
Mar 27, 2018 2.270 2.340 2.270 2.320 43,946 +0.07(+3.11%)
Mar 26, 2018 2.240 2.310 2.180 2.250 25,051 +0.01(+0.45%)
Mar 23, 2018 2.170 2.260 2.160 2.240 23,738 +0.01(+0.45%)
Mar 22, 2018 2.220 2.266 2.160 2.230 13,142 -0.02(-0.67%)
Mar 21, 2018 2.220 2.295 2.200 2.245 40,709 +0.02(+0.67%)
Mar 20, 2018 2.210 2.310 2.200 2.230 19,529 +0.01(+0.45%)
Mar 19, 2018 2.250 2.270 2.201 2.220 62,574 -0.06(-2.63%)
Mar 16, 2018 2.270 2.320 2.250 2.280 22,051 +0.02(+0.88%)
Mar 15, 2018 2.240 2.280 2.170 2.260 43,966 +0.03(+1.35%)
Mar 14, 2018 2.290 2.290 2.190 2.230 27,826 -0.06(-2.62%)
Mar 13, 2018 2.320 2.320 2.271 2.290 18,205 -0.02(-0.87%)
Mar 12, 2018 2.340 2.393 2.260 2.310 70,705 +0.01(+0.43%)
Mar 09, 2018 2.190 2.300 2.190 2.300 53,723 +0.13(+5.99%)
Mar 08, 2018 2.210 2.250 2.160 2.170 34,677 -0.05(-2.25%)
Mar 07, 2018 2.180 2.250 2.180 2.220 31,463 +0.01(+0.45%)
Mar 06, 2018 2.264 2.320 2.220 2.210 34,233 -0.06(-2.64%)
Mar 05, 2018 2.220 2.320 2.190 2.270 28,071 +0.07(+3.18%)
Mar 02, 2018 2.220 2.230 2.140 2.200 23,742 -0.04(-1.79%)
Mar 01, 2018 2.220 2.250 2.160 2.240 47,536 -0.01(-0.44%)
Feb 28, 2018 2.230 2.280 2.170 2.250 30,609 +0.08(+3.69%)
Feb 27, 2018 2.190 2.230 2.140 2.170 20,966 +0.00(+0.00%)
Feb 26, 2018 2.280 2.325 2.140 2.170 67,437 -0.12(-5.24%)
Feb 23, 2018 2.290 2.370 2.280 2.290 39,749 +0.00(+0.00%)
Feb 22, 2018 2.310 2.320 2.270 2.290 26,474 -0.07(-2.97%)
Feb 21, 2018 2.331 2.379 2.290 2.360 22,600 +0.03(+1.29%)
Feb 20, 2018 2.350 2.380 2.300 2.330 44,219 +0.01(+0.44%)
Feb 16, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Feb 15, 2018 2.330 2.350 2.220 2.290 71,549 -0.02(-0.87%)
Feb 14, 2018 2.250 2.330 2.210 2.310 49,718 +0.07(+3.12%)
Feb 13, 2018 2.100 2.330 2.100 2.240 49,192 +0.11(+5.16%)
Feb 12, 2018 2.100 2.200 2.050 2.130 51,257 +0.00(+0.00%)
Feb 09, 2018 2.180 2.229 1.940 2.130 294,550 -0.04(-1.84%)
Feb 08, 2018 2.220 2.250 2.160 2.170 78,196 -0.05(-2.25%)
Feb 07, 2018 2.180 2.275 2.150 2.220 75,563 +0.05(+2.30%)
Feb 06, 2018 2.250 2.390 2.150 2.170 95,142 -0.09(-3.98%)
Feb 05, 2018 2.350 2.380 2.250 2.260 152,358 -0.12(-5.04%)
Feb 02, 2018 2.430 2.490 2.350 2.380 33,601 -0.05(-2.06%)
Feb 01, 2018 2.500 2.549 2.410 2.430 45,878 -0.08(-3.19%)
Jan 31, 2018 2.380 2.520 2.338 2.510 146,832 +0.12(+5.02%)
Jan 30, 2018 2.420 2.420 2.370 2.390 40,645 -0.02(-0.83%)
Jan 29, 2018 2.480 2.540 2.390 2.410 123,178 -0.11(-4.37%)
Jan 26, 2018 2.370 2.540 2.330 2.520 134,336 +0.17(+7.23%)
Jan 25, 2018 2.360 2.380 2.302 2.350 37,496 +0.00(+0.00%)
Jan 24, 2018 2.420 2.420 2.310 2.350 28,163 -0.03(-1.26%)
Jan 23, 2018 2.270 2.450 2.260 2.380 98,725 +0.12(+5.31%)
Jan 22, 2018 2.300 2.310 2.230 2.260 42,660 -0.02(-0.88%)
Jan 19, 2018 2.300 2.340 2.200 2.280 77,939 +0.02(+0.88%)
Jan 18, 2018 2.360 2.360 2.260 2.260 35,301 -0.01(-0.44%)
Jan 17, 2018 2.310 2.360 2.256 2.270 23,766 -0.02(-0.87%)
Jan 16, 2018 2.300 2.325 2.260 2.290 31,281 -0.02(-0.87%)
Jan 12, 2018 2.310 2.310 2.310 0 -0.03(-1.28%)
Jan 11, 2018 2.350 2.400 2.272 2.340 20,319 +0.03(+1.30%)
Jan 10, 2018 2.310 2.368 2.250 2.310 44,329 +0.00(+0.00%)
Jan 09, 2018 2.310 2.430 2.300 2.310 78,420 +0.03(+1.31%)
Jan 08, 2018 2.260 2.319 2.225 2.280 17,056 +0.02(+0.89%)
Jan 05, 2018 2.230 2.320 2.216 2.260 42,433 +0.00(+0.00%)
Jan 04, 2018 2.260 2.340 2.260 2.260 38,248 +0.01(+0.44%)
Jan 03, 2018 2.360 2.420 2.200 2.250 63,133 -0.12(-5.06%)
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.