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 29, 2016 1.840 1.870 1.810 1.810 16,353 -0.01(-0.55%)
Apr 28, 2016 1.880 1.880 1.770 1.820 3,792 -0.07(-3.65%)
Apr 27, 2016 1.900 1.900 1.837 1.889 8,324 -0.01(-0.58%)
Apr 26, 2016 1.840 1.900 1.760 1.900 13,052 +0.05(+2.70%)
Apr 25, 2016 1.820 1.850 1.760 1.850 104,077 +0.05(+2.78%)
Apr 22, 2016 1.790 1.840 1.790 1.800 13,068 +0.01(+0.56%)
Apr 21, 2016 1.700 1.830 1.700 1.790 4,579 +0.04(+2.29%)
Apr 20, 2016 1.809 1.809 1.730 1.750 16,545 -0.03(-1.69%)
Apr 19, 2016 1.780 1.824 1.760 1.780 12,806 +0.02(+1.14%)
Apr 18, 2016 1.801 1.850 1.760 1.760 98,033 -0.04(-2.22%)
Apr 15, 2016 1.780 1.830 1.780 1.800 7,619 +0.02(+1.12%)
Apr 14, 2016 1.780 1.780 1.660 1.780 66,196 +0.03(+1.71%)
Apr 13, 2016 1.665 1.780 1.665 1.750 87,977 +0.04(+2.34%)
Apr 12, 2016 1.715 1.730 1.640 1.710 267,012 -0.01(-0.58%)
Apr 11, 2016 1.700 1.746 1.674 1.720 31,870 +0.05(+2.99%)
Apr 08, 2016 1.630 1.740 1.630 1.670 39,976 +0.04(+2.45%)
Apr 07, 2016 1.630 1.670 1.630 1.630 27,401 -0.02(-1.21%)
Apr 06, 2016 1.670 1.670 1.640 1.650 11,297 +0.00(+0.00%)
Apr 05, 2016 1.700 1.710 1.640 1.650 12,988 -0.11(-6.25%)
Apr 04, 2016 1.660 1.760 1.640 1.760 14,878 +0.09(+5.39%)
Apr 01, 2016 1.658 1.718 1.650 1.670 48,907 +0.01(+0.60%)
Mar 31, 2016 1.820 1.820 1.640 1.660 54,593 -0.02(-1.19%)
Mar 30, 2016 1.660 1.680 1.650 1.680 2,954 +0.04(+2.44%)
Mar 29, 2016 1.670 1.710 1.640 1.640 9,523 -0.04(-2.38%)
Mar 28, 2016 1.750 1.820 1.680 1.680 13,222 -0.10(-5.62%)
Mar 24, 2016 1.710 1.780 1.780 1.780 14,300 +0.06(+3.49%)
Mar 23, 2016 1.740 1.760 1.690 1.720 22,979 -0.02(-1.15%)
Mar 22, 2016 1.690 1.740 1.690 1.740 22,164 +0.06(+3.57%)
Mar 21, 2016 1.710 1.750 1.670 1.680 11,110 -0.07(-4.00%)
Mar 18, 2016 1.789 1.790 1.710 1.750 47,491 +0.00(+0.00%)
Mar 17, 2016 1.760 1.800 1.750 1.750 25,721 -0.04(-2.23%)
Mar 16, 2016 1.710 1.920 1.710 1.790 75,326 +0.04(+2.29%)
Mar 15, 2016 1.659 1.770 1.650 1.750 37,967 +0.10(+6.06%)
Mar 14, 2016 1.681 1.720 1.630 1.650 15,918 +0.03(+1.85%)
Mar 11, 2016 1.620 1.730 1.610 1.620 30,381 -0.01(-0.61%)
Mar 10, 2016 1.680 1.685 1.630 1.630 1,115 -0.03(-1.81%)
Mar 09, 2016 1.700 1.720 1.630 1.660 6,501 -0.01(-0.60%)
Mar 08, 2016 1.650 1.740 1.640 1.670 13,263 -0.06(-3.47%)
Mar 07, 2016 1.720 1.750 1.680 1.730 10,467 -0.02(-1.14%)
Mar 04, 2016 1.720 1.790 1.720 1.750 18,339 +0.06(+3.55%)
Mar 03, 2016 1.700 1.750 1.690 1.690 7,224 -0.01(-0.59%)
Mar 02, 2016 1.720 1.720 1.700 1.700 4,978 +0.00(+0.00%)
Mar 01, 2016 1.730 1.735 1.700 1.700 1,512 +0.00(+0.00%)
Feb 29, 2016 1.700 1.790 1.600 1.700 14,667 -0.02(-1.16%)
Feb 26, 2016 1.695 1.720 1.657 1.720 4,097 +0.03(+1.78%)
Feb 25, 2016 1.740 1.750 1.690 1.690 9,869 -0.06(-3.43%)
Feb 24, 2016 1.630 1.750 1.630 1.750 31,805 +0.11(+6.71%)
Feb 23, 2016 1.667 1.670 1.640 1.640 2,636 -0.00(-0.10%)
Feb 22, 2016 1.650 1.660 1.640 1.642 3,450 +0.00(+0.10%)
Feb 19, 2016 1.580 1.660 1.580 1.640 43,109 +0.03(+1.86%)
Feb 18, 2016 1.570 1.647 1.570 1.610 19,843 +0.04(+2.55%)
Feb 17, 2016 1.507 1.570 1.507 1.570 4,103 +0.05(+3.29%)
Feb 16, 2016 1.510 1.531 1.500 1.520 11,617 -0.05(-3.18%)
Feb 12, 2016 1.480 1.570 1.570 1.570 15,200 +0.10(+6.77%)
Feb 11, 2016 1.507 1.610 1.470 1.470 72,202 -0.10(-6.22%)
Feb 10, 2016 1.450 1.569 1.450 1.568 11,196 +0.03(+1.88%)
Feb 09, 2016 1.550 1.560 1.520 1.539 74,616 +0.04(+2.60%)
Feb 08, 2016 1.590 1.590 1.450 1.500 48,468 -0.11(-6.83%)
Feb 05, 2016 1.600 1.650 1.560 1.610 59,145 -0.09(-5.29%)
Feb 04, 2016 1.672 1.700 1.650 1.700 14,578 +0.05(+3.03%)
Feb 03, 2016 1.630 1.660 1.621 1.650 11,266 +0.00(+0.00%)
Feb 02, 2016 1.650 1.700 1.610 1.650 40,247 +0.02(+1.23%)
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.