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 31, 2012 1.310 1.340 1.310 1.310 15,844 +0.00(+0.00%)
May 30, 2012 1.300 1.320 1.260 1.310 16,973 +0.03(+2.34%)
May 29, 2012 1.310 1.350 1.260 1.280 25,749 -0.05(-3.76%)
May 25, 2012 1.370 1.370 1.260 1.330 72,832 -0.04(-2.92%)
May 24, 2012 1.270 1.370 1.270 1.370 23,817 +0.03(+2.24%)
May 23, 2012 1.320 1.350 1.260 1.340 35,975 +0.01(+0.75%)
May 22, 2012 1.270 1.350 1.250 1.330 68,564 +0.08(+6.40%)
May 21, 2012 1.240 1.290 1.180 1.250 39,784 +0.01(+0.81%)
May 18, 2012 1.300 1.320 1.170 1.240 99,110 -0.09(-6.77%)
May 17, 2012 1.380 1.450 1.260 1.330 47,790 -0.03(-2.21%)
May 16, 2012 1.390 1.440 1.350 1.360 65,901 +0.01(+0.74%)
May 15, 2012 1.360 1.390 1.240 1.350 118,343 -0.03(-2.17%)
May 14, 2012 1.390 1.390 1.350 1.380 4,200 +0.03(+2.22%)
May 11, 2012 1.330 1.400 1.290 1.350 33,562 +0.02(+1.50%)
May 10, 2012 1.360 1.380 1.310 1.330 47,931 -0.02(-1.48%)
May 09, 2012 1.390 1.400 1.350 1.350 35,505 -0.05(-3.57%)
May 08, 2012 1.370 1.440 1.350 1.400 24,767 -0.02(-1.41%)
May 07, 2012 1.430 1.436 1.400 1.420 12,290 -0.04(-2.74%)
May 04, 2012 1.450 1.460 1.440 1.460 8,399 +0.01(+0.69%)
May 03, 2012 1.450 1.480 1.440 1.450 6,765 +0.00(+0.00%)
May 02, 2012 1.420 1.470 1.410 1.450 10,947 -0.01(-0.68%)
May 01, 2012 1.400 1.460 1.390 1.460 17,270 +0.10(+7.35%)
Apr 30, 2012 1.420 1.430 1.360 1.360 6,916 -0.06(-4.02%)
Apr 27, 2012 1.474 1.500 1.370 1.417 20,153 -0.08(-5.53%)
Apr 26, 2012 1.500 1.540 1.440 1.500 8,823 -0.02(-1.32%)
Apr 25, 2012 1.410 1.550 1.350 1.520 33,978 +0.10(+7.04%)
Apr 24, 2012 1.460 1.510 1.420 1.420 10,726 -0.04(-2.74%)
Apr 23, 2012 1.420 1.460 1.370 1.460 23,496 +0.00(+0.00%)
Apr 20, 2012 1.450 1.460 1.430 1.460 10,590 +0.00(+0.00%)
Apr 19, 2012 1.430 1.470 1.420 1.460 21,780 +0.01(+0.69%)
Apr 18, 2012 1.490 1.490 1.430 1.450 12,424 -0.02(-1.36%)
Apr 17, 2012 1.480 1.490 1.420 1.470 14,888 +0.02(+1.38%)
Apr 16, 2012 1.450 1.460 1.430 1.450 11,448 +0.04(+2.84%)
Apr 13, 2012 1.402 1.450 1.370 1.410 49,267 +0.02(+1.44%)
Apr 12, 2012 1.360 1.410 1.310 1.390 31,064 +0.01(+0.72%)
Apr 11, 2012 1.400 1.420 1.300 1.380 26,330 +0.01(+0.73%)
Apr 10, 2012 1.370 1.430 1.320 1.370 58,814 +0.00(+0.00%)
Apr 09, 2012 1.390 1.460 1.370 1.370 21,719 -0.02(-1.44%)
Apr 05, 2012 1.530 1.540 1.330 1.390 125,641 -0.13(-8.55%)
Apr 04, 2012 1.593 1.593 1.480 1.520 20,160 -0.04(-2.56%)
Apr 03, 2012 1.630 1.700 1.560 1.560 9,551 -0.09(-5.45%)
Apr 02, 2012 1.540 1.679 1.530 1.650 27,969 +0.11(+7.14%)
Mar 30, 2012 1.590 1.710 1.540 1.540 70,086 -0.06(-3.69%)
Mar 29, 2012 1.630 1.680 1.560 1.599 46,928 -0.09(-5.33%)
Mar 28, 2012 1.700 1.700 1.660 1.689 28,769 -0.05(-2.93%)
Mar 27, 2012 1.670 1.780 1.640 1.740 55,898 +0.08(+4.82%)
Mar 26, 2012 1.700 1.700 1.620 1.660 43,555 -0.03(-1.78%)
Mar 23, 2012 1.670 1.700 1.610 1.690 65,497 +0.01(+0.60%)
Mar 22, 2012 1.660 1.680 1.630 1.680 12,756 +0.03(+1.82%)
Mar 21, 2012 1.600 1.650 1.580 1.650 25,136 +0.05(+3.12%)
Mar 20, 2012 1.590 1.610 1.560 1.600 30,962 +0.04(+2.56%)
Mar 19, 2012 1.620 1.630 1.560 1.560 25,221 -0.04(-2.50%)
Mar 16, 2012 1.560 1.710 1.480 1.600 92,999 +0.07(+4.71%)
Mar 15, 2012 1.570 1.570 1.480 1.528 37,805 -0.05(-3.29%)
Mar 14, 2012 1.580 1.600 1.570 1.580 18,582 -0.02(-1.25%)
Mar 13, 2012 1.600 1.600 1.564 1.600 27,350 +0.00(+0.00%)
Mar 12, 2012 1.550 1.600 1.540 1.600 32,660 +0.05(+3.23%)
Mar 09, 2012 1.530 1.550 1.525 1.550 70,196 +0.04(+2.65%)
Mar 08, 2012 1.500 1.510 1.460 1.510 92,290 +0.05(+3.42%)
Mar 07, 2012 1.470 1.470 1.360 1.460 35,441 -0.01(-0.68%)
Mar 06, 2012 1.420 1.470 1.400 1.470 45,761 +0.01(+0.68%)
Mar 05, 2012 1.450 1.460 1.380 1.460 39,889 +0.03(+2.10%)
Mar 02, 2012 1.416 1.450 1.370 1.430 20,915 +0.01(+0.70%)
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.