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 (%)
May 24, 2011 2.950 3.000 2.750 2.800 205,598 -0.10(-3.45%)
May 23, 2011 2.770 3.040 2.760 2.900 456,449 +0.15(+5.45%)
May 20, 2011 2.730 2.780 2.700 2.750 119,311 +0.04(+1.48%)
May 19, 2011 2.700 2.760 2.660 2.710 121,684 +0.05(+1.88%)
May 18, 2011 2.770 2.770 2.600 2.660 118,671 -0.06(-2.21%)
May 17, 2011 2.580 2.800 2.540 2.720 377,649 +0.08(+3.03%)
May 16, 2011 2.510 2.750 2.430 2.640 925,644 +0.45(+20.55%)
May 13, 2011 2.290 2.329 2.150 2.190 199,225 -0.10(-4.37%)
May 12, 2011 2.340 2.350 2.240 2.290 99,330 -0.02(-0.87%)
May 11, 2011 2.350 2.350 2.268 2.310 75,477 -0.02(-0.86%)
May 10, 2011 2.300 2.330 2.250 2.330 81,919 +0.03(+1.30%)
May 09, 2011 2.410 2.530 2.250 2.300 115,996 -0.17(-6.88%)
May 06, 2011 2.490 2.540 2.411 2.470 50,415 -0.02(-0.80%)
May 05, 2011 2.610 2.740 2.370 2.490 412,172 -0.10(-3.86%)
May 04, 2011 2.750 2.750 2.560 2.590 205,361 -0.09(-3.36%)
May 03, 2011 2.770 2.770 2.650 2.680 49,421 -0.07(-2.55%)
May 02, 2011 2.710 2.750 2.650 2.750 50,298 +0.05(+1.85%)
Apr 29, 2011 2.590 2.740 2.590 2.700 18,661 +0.05(+1.89%)
Apr 28, 2011 2.680 2.700 2.590 2.650 39,812 -0.06(-2.21%)
Apr 27, 2011 2.630 2.710 2.610 2.710 55,806 +0.08(+3.04%)
Apr 26, 2011 2.640 2.690 2.600 2.630 78,402 -0.05(-1.87%)
Apr 25, 2011 2.700 2.730 2.665 2.680 33,854 -0.02(-0.74%)
Apr 21, 2011 2.650 2.700 2.580 2.700 27,750 +0.01(+0.37%)
Apr 20, 2011 2.630 2.720 2.630 2.690 40,726 +0.05(+1.86%)
Apr 19, 2011 2.670 2.730 2.620 2.641 23,304 -0.06(-2.19%)
Apr 18, 2011 2.740 2.740 2.640 2.700 10,752 -0.07(-2.53%)
Apr 15, 2011 2.712 2.770 2.700 2.770 14,548 +0.02(+0.73%)
Apr 14, 2011 2.680 2.750 2.630 2.750 75,701 +0.05(+1.85%)
Apr 13, 2011 2.710 2.790 2.680 2.700 53,203 +0.00(+0.00%)
Apr 12, 2011 2.680 2.750 2.670 2.700 103,498 -0.02(-0.92%)
Apr 11, 2011 2.780 2.780 2.640 2.725 107,332 -0.06(-2.33%)
Apr 08, 2011 2.960 2.960 2.750 2.790 127,192 -0.09(-3.12%)
Apr 07, 2011 2.900 2.940 2.750 2.880 109,436 -0.07(-2.37%)
Apr 06, 2011 3.070 3.120 2.830 2.950 663,857 +0.16(+5.73%)
Apr 05, 2011 2.760 2.799 2.710 2.790 130,009 +0.00(+0.00%)
Apr 04, 2011 2.860 2.860 2.730 2.790 243,516 -0.04(-1.31%)
Apr 01, 2011 2.790 2.900 2.660 2.827 243,154 +0.04(+1.33%)
Mar 31, 2011 2.650 2.820 2.634 2.790 123,582 +0.11(+4.10%)
Mar 30, 2011 2.580 2.690 2.540 2.680 102,966 +0.10(+3.88%)
Mar 29, 2011 2.600 2.600 2.550 2.580 8,530 -0.02(-0.77%)
Mar 28, 2011 2.600 2.600 2.540 2.600 41,951 +0.00(+0.00%)
Mar 25, 2011 2.560 2.630 2.560 2.600 23,571 +0.01(+0.39%)
Mar 24, 2011 2.560 2.650 2.560 2.590 101,927 -0.01(-0.38%)
Mar 23, 2011 2.560 2.620 2.560 2.600 25,309 +0.02(+0.78%)
Mar 22, 2011 2.540 2.630 2.520 2.580 52,602 +0.00(+0.00%)
Mar 21, 2011 2.570 2.630 2.510 2.580 86,405 -0.01(-0.39%)
Mar 18, 2011 2.480 2.590 2.470 2.590 48,558 +0.08(+3.19%)
Mar 17, 2011 2.350 2.540 2.350 2.510 67,590 +0.12(+5.02%)
Mar 16, 2011 2.300 2.600 2.280 2.390 322,530 +0.05(+2.14%)
Mar 15, 2011 2.170 2.380 2.170 2.340 57,452 -0.03(-1.27%)
Mar 14, 2011 2.400 2.500 2.300 2.370 70,894 -0.05(-2.07%)
Mar 11, 2011 2.300 2.450 2.300 2.420 51,552 +0.08(+3.42%)
Mar 10, 2011 2.400 2.470 2.310 2.340 129,590 -0.12(-4.69%)
Mar 09, 2011 2.310 2.470 2.300 2.455 59,159 +0.10(+4.47%)
Mar 08, 2011 2.400 2.460 2.250 2.350 154,084 -0.01(-0.34%)
Mar 07, 2011 2.420 2.470 2.350 2.358 163,028 -0.02(-0.92%)
Mar 04, 2011 2.310 2.380 2.220 2.380 65,554 +0.10(+4.39%)
Mar 03, 2011 2.180 2.360 2.180 2.280 104,535 +0.08(+3.64%)
Mar 02, 2011 1.912 2.200 1.912 2.200 81,020 +0.03(+1.38%)
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.