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 (%)
Oct 22, 2019 3.360 3.360 3.360 0 +0.01(+0.30%)
Oct 21, 2019 3.370 3.500 3.350 3.350 67,945 -0.04(-1.18%)
Oct 18, 2019 3.360 3.400 3.240 3.390 67,900 +0.07(+2.11%)
Oct 17, 2019 3.320 3.380 3.281 3.320 66,117 -0.03(-0.90%)
Oct 16, 2019 3.270 3.350 3.250 3.350 28,058 +0.09(+2.76%)
Oct 15, 2019 3.380 3.380 3.220 3.260 105,066 -0.07(-2.10%)
Oct 14, 2019 3.390 3.410 3.300 3.330 9,269 -0.08(-2.35%)
Oct 11, 2019 3.310 3.430 3.280 3.410 59,600 +0.12(+3.65%)
Oct 10, 2019 3.360 3.430 3.280 3.290 56,459 -0.05(-1.50%)
Oct 09, 2019 3.309 3.376 3.303 3.340 14,607 +0.01(+0.30%)
Oct 08, 2019 3.350 3.360 3.290 3.330 25,806 -0.06(-1.77%)
Oct 07, 2019 3.400 3.420 3.360 3.390 20,241 +0.00(+0.00%)
Oct 04, 2019 3.380 3.430 3.320 3.390 32,300 +0.01(+0.30%)
Oct 03, 2019 3.340 3.390 3.290 3.380 35,312 +0.05(+1.50%)
Oct 02, 2019 3.370 3.440 3.310 3.330 82,888 -0.07(-2.06%)
Oct 01, 2019 3.350 3.450 3.350 3.400 88,040 +0.05(+1.49%)
Sep 30, 2019 3.270 3.380 3.270 3.350 54,843 +0.12(+3.72%)
Sep 27, 2019 3.220 3.360 3.216 3.230 29,400 -0.02(-0.62%)
Sep 26, 2019 3.270 3.270 3.170 3.250 170,516 +0.01(+0.31%)
Sep 25, 2019 3.270 3.270 3.220 3.240 82,634 -0.03(-0.92%)
Sep 24, 2019 3.300 3.374 3.200 3.270 218,772 +0.03(+0.93%)
Sep 23, 2019 3.170 3.240 3.080 3.240 60,138 +0.07(+2.21%)
Sep 20, 2019 3.180 3.240 3.110 3.170 127,500 -0.01(-0.31%)
Sep 19, 2019 3.190 3.200 3.163 3.180 35,137 +0.01(+0.32%)
Sep 18, 2019 3.180 3.230 3.150 3.170 29,655 -0.02(-0.63%)
Sep 17, 2019 3.190 3.200 3.110 3.190 31,473 +0.03(+0.95%)
Sep 16, 2019 3.160 3.180 3.050 3.160 50,416 -0.03(-0.94%)
Sep 13, 2019 3.050 3.220 3.050 3.190 114,300 +0.15(+4.93%)
Sep 12, 2019 3.280 3.280 3.023 3.040 138,957 -0.15(-4.55%)
Sep 11, 2019 3.200 3.300 3.170 3.185 63,319 +0.02(+0.47%)
Sep 10, 2019 3.170 3.190 3.070 3.170 72,811 +0.05(+1.60%)
Sep 09, 2019 3.260 3.340 3.070 3.120 392,507 -0.25(-7.56%)
Sep 06, 2019 3.480 3.480 3.350 3.375 56,400 -0.06(-1.60%)
Sep 05, 2019 3.460 3.460 3.400 3.430 48,050 +0.00(+0.00%)
Sep 04, 2019 3.460 3.540 3.390 3.430 77,262 -0.05(-1.44%)
Sep 03, 2019 3.660 3.700 3.468 3.480 111,444 -0.20(-5.43%)
Aug 30, 2019 3.680 3.690 3.530 3.680 57,500 +0.02(+0.55%)
Aug 29, 2019 3.640 3.700 3.520 3.660 179,441 +0.02(+0.55%)
Aug 28, 2019 3.530 3.671 3.500 3.640 154,448 +0.11(+3.12%)
Aug 27, 2019 3.500 3.550 3.440 3.530 37,762 +0.04(+1.15%)
Aug 26, 2019 3.600 3.600 3.420 3.490 78,877 -0.10(-2.79%)
Aug 23, 2019 3.670 3.722 3.490 3.590 55,300 -0.03(-0.83%)
Aug 22, 2019 3.640 3.650 3.480 3.620 79,492 -0.05(-1.36%)
Aug 21, 2019 3.430 3.680 3.430 3.670 187,395 +0.22(+6.38%)
Aug 20, 2019 3.570 3.590 3.380 3.450 184,578 -0.15(-4.17%)
Aug 19, 2019 3.680 3.700 3.518 3.600 76,285 -0.07(-1.91%)
Aug 16, 2019 3.590 3.697 3.470 3.670 164,700 +0.20(+5.76%)
Aug 15, 2019 3.770 3.770 3.430 3.470 133,266 -0.14(-3.88%)
Aug 14, 2019 3.780 3.810 3.570 3.610 142,244 -0.16(-4.24%)
Aug 13, 2019 3.690 3.950 3.550 3.770 202,777 -0.21(-5.28%)
Aug 12, 2019 3.980 4.030 3.810 3.980 272,102 +0.07(+1.79%)
Aug 09, 2019 4.100 4.200 3.900 3.910 201,100 -0.19(-4.63%)
Aug 08, 2019 4.140 4.200 4.085 4.100 83,369 -0.01(-0.24%)
Aug 07, 2019 4.020 4.110 4.000 4.110 87,508 +0.08(+1.99%)
Aug 06, 2019 4.100 4.183 4.000 4.030 52,615 -0.02(-0.49%)
Aug 05, 2019 3.900 4.110 3.900 4.050 96,967 +0.03(+0.75%)
Aug 02, 2019 4.100 4.100 3.900 4.020 293,200 -0.16(-3.83%)
Aug 01, 2019 4.160 4.240 4.120 4.180 91,674 +0.02(+0.48%)
Jul 31, 2019 4.140 4.240 4.117 4.160 58,659 +0.06(+1.46%)
Jul 30, 2019 4.100 4.149 4.091 4.100 42,843 -0.01(-0.24%)
Jul 29, 2019 4.130 4.150 4.050 4.110 70,732 +0.00(+0.00%)
Jul 26, 2019 3.990 4.140 3.990 4.110 57,100 +0.07(+1.73%)
Jul 25, 2019 4.050 4.050 3.996 4.040 52,052 +0.00(+0.00%)
Jul 24, 2019 4.140 4.140 3.970 4.040 56,043 -0.04(-0.98%)
Jul 23, 2019 4.090 4.150 4.050 4.080 88,901 +0.01(+0.25%)
Jul 22, 2019 4.000 4.110 3.960 4.070 74,825 +0.04(+0.99%)
Jul 19, 2019 4.000 4.050 3.800 4.030 124,600 +0.03(+0.75%)
Jul 18, 2019 3.900 4.000 3.880 4.000 94,162 +0.08(+2.04%)
Jul 17, 2019 3.960 3.960 3.870 3.920 79,833 -0.03(-0.76%)
Jul 16, 2019 3.950 3.950 3.810 3.950 42,044 +0.00(+0.00%)
Jul 15, 2019 3.800 3.950 3.745 3.950 192,139 +0.16(+4.22%)
Jul 12, 2019 3.800 3.830 3.780 3.790 63,000 +0.02(+0.53%)
Jul 11, 2019 3.800 3.800 3.750 3.770 28,888 -0.04(-1.05%)
Jul 10, 2019 3.840 3.840 3.660 3.810 49,726 +0.04(+1.06%)
Jul 09, 2019 3.610 3.780 3.600 3.770 59,098 +0.17(+4.72%)
Jul 08, 2019 3.750 3.750 3.600 3.600 128,229 -0.15(-4.00%)
Jul 05, 2019 3.700 3.750 3.650 3.750 67,700 +0.05(+1.35%)
Jul 03, 2019 3.600 3.720 3.517 3.700 116,900 +0.14(+3.93%)
Jul 02, 2019 3.510 3.640 3.500 3.560 253,364 +0.11(+3.19%)
Jul 01, 2019 3.190 3.450 3.190 3.450 104,013 +0.16(+4.86%)
Jun 28, 2019 3.050 3.340 3.050 3.290 200,000 +0.15(+4.78%)
Jun 27, 2019 3.140 3.140 2.900 3.140 107,592 +0.02(+0.64%)
Jun 26, 2019 3.137 3.137 3.020 3.120 67,359 -0.03(-0.95%)
Jun 25, 2019 3.220 3.250 3.100 3.150 130,749 -0.07(-2.17%)
Jun 24, 2019 3.240 3.319 3.220 3.220 24,104 -0.10(-3.01%)
Jun 21, 2019 3.310 3.320 3.150 3.320 40,100 +0.09(+2.79%)
Jun 20, 2019 3.210 3.300 3.140 3.230 35,107 +0.09(+2.87%)
Jun 19, 2019 3.190 3.240 3.120 3.140 11,539 -0.07(-2.18%)
Jun 18, 2019 3.260 3.260 3.100 3.210 67,153 -0.05(-1.53%)
Jun 17, 2019 3.210 3.350 3.210 3.260 66,775 +0.05(+1.56%)
Jun 14, 2019 3.150 3.220 3.120 3.210 35,400 +0.07(+2.23%)
Jun 13, 2019 3.127 3.240 3.127 3.140 9,373 -0.07(-2.18%)
Jun 12, 2019 3.250 3.250 3.136 3.210 37,867 -0.03(-1.01%)
Jun 11, 2019 3.307 3.307 3.090 3.243 36,903 -0.02(-0.52%)
Jun 10, 2019 3.270 3.382 3.240 3.260 63,198 +0.03(+0.97%)
Jun 07, 2019 3.264 3.280 3.140 3.229 39,400 +0.05(+1.53%)
Jun 06, 2019 3.300 3.300 3.123 3.180 38,626 -0.11(-3.34%)
Jun 05, 2019 3.240 3.350 3.170 3.290 68,277 +0.06(+1.86%)
Jun 04, 2019 3.250 3.324 3.220 3.230 15,773 -0.02(-0.62%)
Jun 03, 2019 3.320 3.320 3.180 3.250 33,901 +0.02(+0.62%)
May 31, 2019 3.280 3.420 3.230 3.230 24,600 -0.11(-3.29%)
May 30, 2019 3.360 3.470 3.270 3.340 41,913 -0.05(-1.47%)
May 29, 2019 3.640 3.640 3.230 3.390 152,968 -0.21(-5.83%)
May 28, 2019 3.500 3.690 3.490 3.600 247,356 +0.16(+4.65%)
May 24, 2019 3.060 3.440 3.060 3.440 363,500 +0.36(+11.69%)
May 23, 2019 2.980 3.085 2.970 3.080 135,235 +0.09(+3.01%)
May 22, 2019 3.010 3.020 2.990 2.990 47,659 -0.04(-1.32%)
May 21, 2019 3.090 3.090 2.990 3.030 25,383 -0.03(-0.98%)
May 20, 2019 3.040 3.130 3.010 3.060 21,168 +0.04(+1.39%)
May 17, 2019 3.110 3.160 2.920 3.018 68,200 -0.12(-3.89%)
May 16, 2019 3.130 3.164 3.120 3.140 11,050 +0.01(+0.32%)
May 15, 2019 3.150 3.195 3.100 3.130 23,118 -0.07(-2.19%)
May 14, 2019 3.240 3.280 3.050 3.200 186,888 +0.07(+2.24%)
May 13, 2019 3.200 3.200 3.110 3.130 35,927 -0.04(-1.26%)
May 10, 2019 3.150 3.210 3.100 3.170 120,500 +0.03(+0.96%)
May 09, 2019 3.128 3.240 3.070 3.140 36,861 -0.08(-2.48%)
May 08, 2019 3.300 3.300 3.089 3.220 55,657 -0.05(-1.53%)
May 07, 2019 3.220 3.290 3.180 3.270 123,547 +0.14(+4.47%)
May 06, 2019 3.110 3.250 3.110 3.130 50,201 -0.01(-0.32%)
May 03, 2019 3.120 3.190 3.060 3.140 31,300 +0.02(+0.64%)
May 02, 2019 3.160 3.160 3.100 3.120 28,110 -0.03(-0.95%)
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.