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, 2015 2.510 2.590 2.440 2.450 55,079 -0.07(-2.78%)
Apr 29, 2015 2.473 2.550 2.470 2.520 22,586 +0.04(+1.61%)
Apr 28, 2015 2.480 2.530 2.430 2.480 27,076 +0.05(+2.06%)
Apr 27, 2015 2.570 2.600 2.430 2.430 31,488 -0.17(-6.54%)
Apr 24, 2015 2.580 2.620 2.550 2.600 63,020 -0.03(-1.14%)
Apr 23, 2015 2.520 2.630 2.520 2.630 58,319 +0.09(+3.54%)
Apr 22, 2015 2.440 2.570 2.410 2.540 65,734 +0.13(+5.39%)
Apr 21, 2015 2.380 2.440 2.365 2.410 35,229 +0.04(+1.69%)
Apr 20, 2015 2.410 2.410 2.340 2.370 27,200 -0.05(-2.07%)
Apr 17, 2015 2.460 2.460 2.360 2.420 27,213 -0.04(-1.63%)
Apr 16, 2015 2.430 2.480 2.400 2.460 16,950 +0.00(+0.00%)
Apr 15, 2015 2.450 2.460 2.410 2.460 48,665 +0.02(+0.82%)
Apr 14, 2015 2.460 2.460 2.395 2.440 27,095 +0.04(+1.67%)
Apr 13, 2015 2.400 2.410 2.350 2.400 35,176 +0.02(+0.84%)
Apr 10, 2015 2.390 2.440 2.370 2.380 46,108 -0.04(-1.65%)
Apr 09, 2015 2.440 2.445 2.360 2.420 60,449 -0.02(-0.82%)
Apr 08, 2015 2.450 2.500 2.420 2.440 53,209 +0.02(+0.83%)
Apr 07, 2015 2.430 2.440 2.370 2.420 39,580 +0.01(+0.41%)
Apr 06, 2015 2.350 2.470 2.350 2.410 105,913 +0.07(+2.99%)
Apr 02, 2015 2.340 2.340 2.340 2.340 25,900 +0.00(+0.00%)
Apr 01, 2015 2.320 2.340 2.300 2.340 30,758 -0.01(-0.43%)
Mar 31, 2015 2.340 2.400 2.290 2.350 65,257 +0.01(+0.43%)
Mar 30, 2015 2.290 2.350 2.240 2.340 54,203 +0.04(+1.74%)
Mar 27, 2015 2.260 2.320 2.260 2.300 45,858 +0.01(+0.44%)
Mar 26, 2015 2.250 2.312 2.247 2.290 43,127 +0.01(+0.44%)
Mar 25, 2015 2.290 2.290 2.250 2.280 33,433 -0.02(-0.87%)
Mar 24, 2015 2.280 2.320 2.231 2.300 29,247 +0.01(+0.44%)
Mar 23, 2015 2.300 2.330 2.270 2.290 43,322 +0.00(+0.00%)
Mar 20, 2015 2.250 2.330 2.250 2.290 87,980 +0.04(+1.78%)
Mar 19, 2015 2.150 2.320 2.150 2.250 141,781 +0.09(+4.17%)
Mar 18, 2015 2.190 2.212 2.060 2.160 362,625 +0.00(+0.00%)
Mar 17, 2015 2.282 2.290 2.150 2.160 409,466 -0.13(-5.68%)
Mar 16, 2015 2.300 2.320 2.270 2.290 27,176 -0.07(-2.97%)
Mar 13, 2015 2.290 2.360 2.250 2.360 67,982 +0.07(+3.06%)
Mar 12, 2015 2.470 2.480 2.230 2.290 138,663 -0.19(-7.66%)
Mar 11, 2015 2.540 2.540 2.450 2.480 58,067 -0.03(-1.20%)
Mar 10, 2015 2.580 2.580 2.500 2.510 43,366 -0.05(-1.95%)
Mar 09, 2015 2.590 2.630 2.510 2.560 21,568 -0.01(-0.39%)
Mar 06, 2015 2.510 2.590 2.510 2.570 24,079 +0.02(+0.78%)
Mar 05, 2015 2.560 2.580 2.517 2.550 27,849 -0.01(-0.39%)
Mar 04, 2015 2.630 2.640 2.560 2.560 21,450 -0.07(-2.66%)
Mar 03, 2015 2.650 2.660 2.620 2.630 32,344 -0.01(-0.38%)
Mar 02, 2015 2.680 2.680 2.520 2.640 29,790 -0.01(-0.38%)
Feb 27, 2015 2.620 2.680 2.600 2.650 39,864 +0.03(+1.15%)
Feb 26, 2015 2.660 2.650 2.620 2.620 19,639 -0.03(-1.13%)
Feb 25, 2015 2.660 2.660 2.610 2.650 15,988 +0.02(+0.76%)
Feb 24, 2015 2.660 2.680 2.630 2.630 48,038 -0.02(-0.75%)
Feb 23, 2015 2.640 2.701 2.640 2.650 25,633 +0.03(+1.15%)
Feb 20, 2015 2.630 2.670 2.614 2.620 17,114 -0.01(-0.38%)
Feb 19, 2015 2.650 2.680 2.630 2.630 13,505 -0.02(-0.59%)
Feb 18, 2015 2.620 2.680 2.620 2.646 13,284 -0.00(-0.17%)
Feb 17, 2015 2.650 2.720 2.650 2.650 23,440 -0.03(-1.12%)
Feb 13, 2015 2.660 2.680 2.680 2.680 48,100 -0.01(-0.37%)
Feb 12, 2015 2.750 2.770 2.660 2.690 13,131 -0.05(-1.82%)
Feb 11, 2015 2.660 2.760 2.550 2.740 43,659 +0.09(+3.40%)
Feb 10, 2015 2.700 2.750 2.580 2.650 38,006 -0.07(-2.57%)
Feb 09, 2015 2.640 2.740 2.550 2.720 99,070 +0.05(+1.87%)
Feb 06, 2015 2.750 2.800 2.504 2.670 188,034 -0.10(-3.61%)
Feb 05, 2015 2.860 2.870 2.750 2.770 111,408 -0.05(-1.77%)
Feb 04, 2015 2.880 2.940 2.810 2.820 22,532 -0.08(-2.76%)
Feb 03, 2015 2.880 2.970 2.800 2.900 38,453 +0.00(+0.00%)
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.