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, 2019 3.280 3.420 3.230 3.230 24,600 -0.11(-3.29%)
May 30, 2019 3.360 3.470 3.270 3.340 41,913 -0.05(-1.47%)
May 29, 2019 3.640 3.640 3.230 3.390 152,968 -0.21(-5.83%)
May 28, 2019 3.500 3.690 3.490 3.600 247,356 +0.16(+4.65%)
May 24, 2019 3.060 3.440 3.060 3.440 363,500 +0.36(+11.69%)
May 23, 2019 2.980 3.085 2.970 3.080 135,235 +0.09(+3.01%)
May 22, 2019 3.010 3.020 2.990 2.990 47,659 -0.04(-1.32%)
May 21, 2019 3.090 3.090 2.990 3.030 25,383 -0.03(-0.98%)
May 20, 2019 3.040 3.130 3.010 3.060 21,168 +0.04(+1.39%)
May 17, 2019 3.110 3.160 2.920 3.018 68,200 -0.12(-3.89%)
May 16, 2019 3.130 3.164 3.120 3.140 11,050 +0.01(+0.32%)
May 15, 2019 3.150 3.195 3.100 3.130 23,118 -0.07(-2.19%)
May 14, 2019 3.240 3.280 3.050 3.200 186,888 +0.07(+2.24%)
May 13, 2019 3.200 3.200 3.110 3.130 35,927 -0.04(-1.26%)
May 10, 2019 3.150 3.210 3.100 3.170 120,500 +0.03(+0.96%)
May 09, 2019 3.128 3.240 3.070 3.140 36,861 -0.08(-2.48%)
May 08, 2019 3.300 3.300 3.089 3.220 55,657 -0.05(-1.53%)
May 07, 2019 3.220 3.290 3.180 3.270 123,547 +0.14(+4.47%)
May 06, 2019 3.110 3.250 3.110 3.130 50,201 -0.01(-0.32%)
May 03, 2019 3.120 3.190 3.060 3.140 31,300 +0.02(+0.64%)
May 02, 2019 3.160 3.160 3.100 3.120 28,110 -0.03(-0.95%)
May 01, 2019 3.093 3.165 3.060 3.150 72,791 +0.07(+2.15%)
Apr 30, 2019 3.070 3.095 3.050 3.084 23,893 +0.05(+1.58%)
Apr 29, 2019 3.040 3.049 3.020 3.035 10,966 +0.02(+0.51%)
Apr 26, 2019 3.000 3.052 3.000 3.020 36,300 -0.00(-0.17%)
Apr 25, 2019 2.940 3.025 2.930 3.025 78,276 +0.09(+3.24%)
Apr 24, 2019 3.000 3.000 2.930 2.930 9,339 -0.09(-2.98%)
Apr 23, 2019 3.000 3.045 3.000 3.020 15,939 +0.07(+2.37%)
Apr 22, 2019 3.010 3.050 2.930 2.950 35,316 -0.07(-2.32%)
Apr 18, 2019 3.020 3.070 2.960 3.020 3,700 +0.01(+0.33%)
Apr 17, 2019 3.080 3.100 2.950 3.010 21,948 -0.03(-0.99%)
Apr 16, 2019 2.940 3.100 2.900 3.040 155,839 +0.05(+1.67%)
Apr 15, 2019 2.890 2.990 2.870 2.990 9,357 +0.07(+2.40%)
Apr 12, 2019 2.990 3.000 2.920 2.920 9,200 -0.02(-0.68%)
Apr 11, 2019 3.000 3.000 2.930 2.940 9,361 -0.02(-0.68%)
Apr 10, 2019 2.980 3.028 2.930 2.960 55,028 -0.04(-1.33%)
Apr 09, 2019 3.020 3.060 2.980 3.000 26,802 -0.04(-1.32%)
Apr 08, 2019 3.020 3.100 3.020 3.040 10,139 +0.01(+0.33%)
Apr 05, 2019 3.050 3.100 3.030 3.030 28,000 -0.06(-1.94%)
Apr 04, 2019 2.940 3.100 2.810 3.090 92,512 +0.19(+6.55%)
Apr 03, 2019 2.990 2.990 2.900 2.900 34,003 -0.08(-2.68%)
Apr 02, 2019 3.000 3.010 2.970 2.980 50,661 -0.02(-0.67%)
Apr 01, 2019 2.900 3.010 2.830 3.000 174,592 +0.15(+5.26%)
Mar 29, 2019 2.830 2.860 2.800 2.850 43,000 +0.05(+1.79%)
Mar 28, 2019 2.730 2.820 2.723 2.800 35,059 +0.05(+1.82%)
Mar 27, 2019 2.750 2.753 2.720 2.750 33,625 +0.02(+0.73%)
Mar 26, 2019 2.750 2.750 2.700 2.730 10,778 +0.00(+0.00%)
Mar 25, 2019 2.760 2.760 2.720 2.730 31,266 -0.03(-1.09%)
Mar 22, 2019 2.800 2.800 2.750 2.760 41,100 -0.02(-0.72%)
Mar 21, 2019 2.820 2.840 2.780 2.780 42,362 -0.07(-2.46%)
Mar 20, 2019 2.830 2.850 2.770 2.850 113,032 +0.05(+1.79%)
Mar 19, 2019 2.850 2.850 2.800 2.800 17,720 -0.04(-1.41%)
Mar 18, 2019 2.780 2.850 2.776 2.840 51,891 +0.05(+1.79%)
Mar 15, 2019 2.760 2.790 2.745 2.790 124,300 +0.04(+1.45%)
Mar 14, 2019 2.770 2.790 2.750 2.750 48,751 -0.02(-0.72%)
Mar 13, 2019 2.750 2.800 2.710 2.770 61,194 +0.02(+0.73%)
Mar 12, 2019 2.660 2.775 2.660 2.750 69,192 +0.00(+0.00%)
Mar 11, 2019 2.727 2.805 2.705 2.750 243,931 +0.05(+1.85%)
Mar 08, 2019 2.690 2.750 2.650 2.700 156,900 +0.00(+0.00%)
Mar 07, 2019 2.760 2.760 2.690 2.700 113,187 -0.05(-1.82%)
Mar 06, 2019 2.730 2.830 2.700 2.750 253,191 -0.05(-1.79%)
Mar 05, 2019 2.780 2.845 2.750 2.800 19,162 +0.01(+0.36%)
Mar 04, 2019 2.850 2.870 2.700 2.790 133,143 -0.06(-2.11%)
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.