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 (%)
Apr 30, 2013 0.9700 0.9700 0.9152 0.9300 0 -0.04(-3.93%)
Apr 29, 2013 0.9700 0.9799 0.9300 0.9680 15,821 -0.00(-0.21%)
Apr 26, 2013 0.9412 0.9800 0.9400 0.9700 89,432 +0.03(+3.19%)
Apr 25, 2013 0.9400 0.9800 0.9300 0.9400 0 -0.02(-2.08%)
Apr 24, 2013 0.9400 0.9700 0.9121 0.9600 0 +0.02(+2.13%)
Apr 23, 2013 0.9300 0.9888 0.9222 0.9400 95,883 +0.02(+2.17%)
Apr 22, 2013 0.9400 0.9430 0.8900 0.9200 75,474 -0.03(-3.16%)
Apr 19, 2013 0.9226 0.9500 0.9200 0.9500 94,387 +0.02(+2.15%)
Apr 18, 2013 0.9487 0.9487 0.9200 0.9300 15,374 +0.02(+2.20%)
Apr 17, 2013 0.9800 0.9900 0.8800 0.9100 66,473 -0.09(-8.91%)
Apr 16, 2013 1.000 1.000 0.9602 0.9990 8,975 -0.00(-0.10%)
Apr 15, 2013 0.9700 1.030 0.9500 1.000 143,727 -0.01(-0.99%)
Apr 12, 2013 0.9900 1.020 0.9600 1.010 63,075 +0.03(+2.64%)
Apr 11, 2013 0.9800 1.010 0.9800 0.9840 46,980 -0.04(-3.53%)
Apr 10, 2013 1.000 1.020 0.9800 1.020 39,426 +0.00(+0.00%)
Apr 09, 2013 1.020 1.030 0.9950 1.020 54,821 +0.00(+0.00%)
Apr 08, 2013 1.060 1.060 1.010 1.020 11,990 -0.02(-1.92%)
Apr 05, 2013 1.010 1.040 1.000 1.040 29,600 +0.02(+1.96%)
Apr 04, 2013 1.030 1.040 1.000 1.020 108,204 -0.01(-0.97%)
Apr 03, 2013 1.040 1.060 1.010 1.030 44,901 +0.02(+1.98%)
Apr 02, 2013 1.060 1.060 1.000 1.010 75,874 -0.04(-3.81%)
Apr 01, 2013 1.070 1.074 1.010 1.050 53,394 +0.01(+0.96%)
Mar 28, 2013 1.050 1.090 1.040 1.040 44,035 +0.00(+0.00%)
Mar 27, 2013 1.030 1.040 1.010 1.040 42,168 -0.02(-1.89%)
Mar 26, 2013 1.060 1.070 1.030 1.060 77,192 -0.02(-1.85%)
Mar 25, 2013 1.040 1.110 1.040 1.080 32,499 +0.04(+3.85%)
Mar 22, 2013 1.070 1.070 1.030 1.040 24,760 -0.05(-4.59%)
Mar 21, 2013 1.060 1.100 1.050 1.090 48,563 -0.02(-1.80%)
Mar 20, 2013 1.100 1.110 1.060 1.110 8,043 +0.03(+2.78%)
Mar 19, 2013 1.080 1.100 1.050 1.080 13,931 +0.01(+0.93%)
Mar 18, 2013 1.120 1.120 1.070 1.070 85,187 -0.05(-4.46%)
Mar 15, 2013 1.110 1.120 1.070 1.120 148,903 +0.04(+3.70%)
Mar 14, 2013 1.110 1.110 1.070 1.080 28,200 -0.02(-1.82%)
Mar 13, 2013 1.140 1.140 1.100 1.100 94,122 +0.00(+0.00%)
Mar 12, 2013 1.100 1.100 1.080 1.100 40,024 +0.00(+0.00%)
Mar 11, 2013 1.120 1.120 1.070 1.100 61,634 +0.01(+1.29%)
Mar 08, 2013 1.120 1.120 1.070 1.086 26,120 -0.00(-0.37%)
Mar 07, 2013 1.060 1.100 1.060 1.090 43,591 +0.00(+0.00%)
Mar 06, 2013 1.060 1.090 1.050 1.090 118,733 +0.00(+0.00%)
Mar 05, 2013 1.090 1.100 1.020 1.090 267,316 +0.03(+2.83%)
Mar 04, 2013 1.150 1.150 1.060 1.060 103,267 -0.09(-7.83%)
Mar 01, 2013 1.110 1.170 1.100 1.150 54,311 -0.01(-0.86%)
Feb 28, 2013 1.170 1.180 1.110 1.160 116,953 +0.03(+2.65%)
Feb 27, 2013 1.140 1.190 1.130 1.130 19,292 -0.04(-3.42%)
Feb 26, 2013 1.150 1.190 1.120 1.170 20,580 -0.03(-2.50%)
Feb 22, 2013 1.170 1.230 1.170 1.200 5,979 +0.00(+0.00%)
Feb 21, 2013 1.250 1.250 1.160 1.200 29,784 -0.03(-2.44%)
Feb 20, 2013 1.280 1.300 1.220 1.230 30,245 -0.06(-4.65%)
Feb 19, 2013 1.300 1.300 1.260 1.290 38,780 +0.04(+3.20%)
Feb 15, 2013 1.210 1.270 1.200 1.250 45,410 +0.02(+1.63%)
Feb 14, 2013 1.220 1.290 1.200 1.230 49,891 +0.01(+0.82%)
Feb 13, 2013 1.250 1.280 1.210 1.220 18,136 -0.03(-2.40%)
Feb 12, 2013 1.320 1.328 1.210 1.250 69,800 -0.05(-3.85%)
Feb 11, 2013 1.300 1.320 1.250 1.300 63,056 +0.00(+0.00%)
Feb 08, 2013 1.250 1.330 1.200 1.300 129,138 +0.06(+4.84%)
Feb 07, 2013 1.200 1.260 1.168 1.240 158,271 +0.06(+5.08%)
Feb 06, 2013 1.200 1.200 1.150 1.180 83,487 +0.05(+4.42%)
Feb 04, 2013 1.170 1.170 1.100 1.130 54,236 -0.03(-2.59%)
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.