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, 2017 1.670 1.730 1.670 1.720 16,695 +0.04(+2.38%)
May 30, 2017 1.730 1.730 1.680 1.680 1,375 -0.04(-2.33%)
May 26, 2017 1.660 1.720 1.630 1.720 7,137 +0.00(+0.00%)
May 25, 2017 1.730 1.730 1.640 1.720 43,129 -0.01(-0.58%)
May 24, 2017 1.740 1.750 1.710 1.730 11,494 +0.00(+0.00%)
May 23, 2017 1.730 1.781 1.710 1.730 31,057 -0.01(-0.57%)
May 22, 2017 1.810 1.820 1.720 1.740 9,550 -0.09(-4.92%)
May 19, 2017 1.740 1.840 1.710 1.830 26,514 +0.08(+4.57%)
May 18, 2017 1.790 1.790 1.693 1.750 51,842 -0.08(-4.37%)
May 17, 2017 1.850 1.890 1.800 1.830 17,277 -0.04(-2.14%)
May 16, 2017 1.880 1.915 1.870 1.870 15,456 +0.02(+0.90%)
May 15, 2017 1.830 1.910 1.810 1.853 32,859 -0.01(-0.35%)
May 12, 2017 1.920 1.920 1.840 1.860 36,472 -0.03(-1.59%)
May 11, 2017 1.790 1.950 1.760 1.890 82,184 +0.07(+3.85%)
May 10, 2017 1.740 1.940 1.740 1.820 107,784 +0.09(+5.20%)
May 09, 2017 1.740 1.770 1.540 1.730 81,493 +0.01(+0.58%)
May 08, 2017 1.730 1.750 1.650 1.720 39,587 -0.01(-0.58%)
May 05, 2017 1.760 1.760 1.623 1.730 59,141 +0.03(+1.76%)
May 04, 2017 1.670 1.790 1.590 1.700 92,194 +0.03(+1.80%)
May 03, 2017 1.620 1.700 1.620 1.670 117,900 +0.03(+1.83%)
May 02, 2017 1.600 1.680 1.600 1.640 61,421 +0.03(+1.86%)
May 01, 2017 1.570 1.630 1.560 1.610 27,851 +0.02(+1.26%)
Apr 28, 2017 1.530 1.630 1.510 1.590 28,372 +0.07(+4.61%)
Apr 27, 2017 1.560 1.572 1.520 1.520 60,188 -0.04(-2.56%)
Apr 26, 2017 1.550 1.640 1.550 1.560 23,722 -0.01(-0.64%)
Apr 25, 2017 1.560 1.570 1.500 1.570 50,469 +0.06(+3.97%)
Apr 24, 2017 1.310 1.550 1.310 1.510 188,429 +0.20(+15.27%)
Apr 21, 2017 1.350 1.370 1.300 1.310 61,972 -0.03(-2.24%)
Apr 20, 2017 1.320 1.380 1.320 1.340 40,843 +0.03(+2.29%)
Apr 19, 2017 1.400 1.470 1.310 1.310 66,475 -0.07(-5.07%)
Apr 18, 2017 1.420 1.435 1.380 1.380 18,379 -0.05(-3.50%)
Apr 17, 2017 1.480 1.480 1.402 1.430 16,434 -0.04(-2.72%)
Apr 13, 2017 1.410 1.470 1.410 1.470 39,945 +0.02(+1.38%)
Apr 12, 2017 1.420 1.450 1.400 1.450 14,590 +0.03(+2.11%)
Apr 11, 2017 1.470 1.518 1.390 1.420 39,099 -0.10(-6.58%)
Apr 10, 2017 1.440 1.520 1.440 1.520 2,950 +0.08(+5.56%)
Apr 07, 2017 1.420 1.440 1.380 1.440 38,707 +0.04(+2.86%)
Apr 06, 2017 1.470 1.470 1.390 1.400 23,559 +0.00(+0.00%)
Apr 05, 2017 1.420 1.450 1.400 1.400 47,808 -0.01(-0.71%)
Apr 04, 2017 1.420 1.505 1.410 1.410 9,816 -0.01(-0.70%)
Apr 03, 2017 1.530 1.554 1.420 1.420 30,766 -0.09(-5.96%)
Mar 31, 2017 1.580 1.580 1.510 1.510 3,066 +0.00(+0.00%)
Mar 30, 2017 1.520 1.600 1.510 1.510 17,530 -0.01(-0.66%)
Mar 29, 2017 1.470 1.570 1.460 1.520 81,276 +0.06(+4.11%)
Mar 28, 2017 1.485 1.496 1.460 1.460 21,123 -0.04(-2.67%)
Mar 27, 2017 1.480 1.519 1.460 1.500 24,132 +0.03(+2.04%)
Mar 24, 2017 1.540 1.540 1.460 1.470 13,639 -0.05(-3.29%)
Mar 23, 2017 1.510 1.530 1.500 1.520 13,844 -0.01(-0.65%)
Mar 22, 2017 1.530 1.570 1.460 1.530 29,157 +0.03(+2.00%)
Mar 21, 2017 1.590 1.590 1.470 1.500 55,428 -0.06(-3.85%)
Mar 20, 2017 1.563 1.570 1.550 1.560 2,298 -0.01(-0.64%)
Mar 17, 2017 1.580 1.600 1.570 1.570 10,608 -0.02(-1.26%)
Mar 16, 2017 1.550 1.600 1.550 1.590 32,933 +0.02(+1.27%)
Mar 15, 2017 1.610 1.630 1.570 1.570 31,009 -0.01(-0.63%)
Mar 14, 2017 1.570 1.640 1.550 1.580 22,208 -0.02(-1.25%)
Mar 13, 2017 1.560 1.601 1.558 1.600 11,358 +0.04(+2.56%)
Mar 10, 2017 1.600 1.600 1.560 1.560 12,647 -0.04(-2.50%)
Mar 09, 2017 1.600 1.600 1.560 1.600 19,349 +0.01(+0.63%)
Mar 08, 2017 1.570 1.600 1.550 1.590 24,715 +0.03(+1.92%)
Mar 07, 2017 1.550 1.587 1.550 1.560 20,617 -0.02(-1.27%)
Mar 06, 2017 1.600 1.600 1.550 1.580 39,909 -0.04(-2.47%)
Mar 03, 2017 1.603 1.620 1.590 1.620 16,675 +0.02(+1.25%)
Mar 02, 2017 1.610 1.660 1.600 1.600 53,862 -0.05(-3.03%)
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.