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 (%)
Jun 30, 2014 2.090 2.090 1.990 2.060 91,502 +0.00(+0.00%)
Jun 27, 2014 1.980 2.060 1.980 2.060 80,120 +0.04(+1.98%)
Jun 26, 2014 2.050 2.050 1.990 2.020 14,363 +0.02(+1.00%)
Jun 25, 2014 2.000 2.070 1.970 2.000 105,268 -0.01(-0.50%)
Jun 24, 2014 2.040 2.095 1.990 2.010 87,870 -0.01(-0.50%)
Jun 23, 2014 2.000 2.030 1.980 2.020 81,133 +0.00(+0.00%)
Jun 20, 2014 2.050 2.050 1.990 2.020 108,707 -0.09(-4.27%)
Jun 19, 2014 2.010 2.120 1.980 2.110 126,814 +0.09(+4.46%)
Jun 18, 2014 2.010 2.049 1.980 2.020 49,706 -0.02(-0.98%)
Jun 17, 2014 1.990 2.050 1.970 2.040 107,446 +0.06(+3.03%)
Jun 16, 2014 2.000 2.018 1.944 1.980 14,788 -0.01(-0.50%)
Jun 13, 2014 1.980 2.005 1.940 1.990 24,916 +0.04(+2.05%)
Jun 12, 2014 1.960 1.990 1.920 1.950 46,003 -0.04(-2.01%)
Jun 11, 2014 1.948 2.020 1.930 1.990 57,630 +0.02(+1.02%)
Jun 10, 2014 1.950 1.980 1.934 1.970 37,510 -0.04(-1.99%)
Jun 06, 2014 1.970 2.059 1.970 2.010 58,230 +0.06(+3.08%)
Jun 05, 2014 1.940 1.960 1.820 1.950 185,963 -0.01(-0.51%)
Jun 04, 2014 1.950 1.990 1.950 1.960 1,200 -0.04(-2.00%)
Jun 03, 2014 2.020 2.020 1.970 2.000 13,542 -0.05(-2.44%)
Jun 02, 2014 2.080 2.080 1.973 2.050 168,339 +0.00(+0.00%)
May 30, 2014 1.910 2.100 1.910 2.050 69,831 +0.10(+5.13%)
May 29, 2014 1.950 1.960 1.860 1.950 67,805 -0.02(-1.02%)
May 28, 2014 1.960 1.990 1.940 1.970 9,702 +0.00(+0.00%)
May 27, 2014 1.960 1.980 1.933 1.970 63,278 +0.01(+0.51%)
May 23, 2014 1.930 1.960 1.960 1.960 44,500 -0.02(-1.02%)
May 22, 2014 2.000 2.000 1.950 1.980 14,484 -0.01(-0.50%)
May 21, 2014 2.030 2.050 1.990 1.990 40,308 -0.05(-2.45%)
May 20, 2014 2.050 2.090 2.014 2.040 47,821 -0.01(-0.49%)
May 19, 2014 2.000 2.050 1.990 2.050 49,826 +0.06(+3.01%)
May 16, 2014 1.940 2.010 1.880 1.990 79,077 +0.07(+3.65%)
May 15, 2014 1.900 1.930 1.840 1.920 65,090 +0.01(+0.52%)
May 14, 2014 1.910 1.939 1.883 1.910 71,155 -0.03(-1.50%)
May 13, 2014 1.950 1.950 1.913 1.939 45,296 -0.00(-0.05%)
May 12, 2014 1.880 1.940 1.840 1.940 93,451 +0.09(+4.86%)
May 09, 2014 1.870 1.870 1.800 1.850 38,390 +0.04(+2.21%)
May 08, 2014 1.950 1.950 1.790 1.810 103,858 -0.01(-0.55%)
May 07, 2014 1.860 1.870 1.800 1.820 57,381 -0.01(-0.70%)
May 06, 2014 1.830 1.870 1.830 1.833 18,619 +0.00(+0.16%)
May 05, 2014 1.840 1.880 1.770 1.830 96,634 +0.00(+0.00%)
May 02, 2014 1.800 1.880 1.791 1.830 36,256 +0.03(+1.67%)
May 01, 2014 1.800 1.940 1.780 1.800 76,599 -0.02(-1.10%)
Apr 30, 2014 1.770 1.900 1.770 1.820 59,379 +0.02(+1.11%)
Apr 29, 2014 1.790 1.830 1.790 1.800 30,262 -0.03(-1.64%)
Apr 28, 2014 1.890 1.890 1.800 1.830 44,599 -0.01(-0.54%)
Apr 25, 2014 1.830 1.860 1.830 1.840 30,905 -0.01(-0.54%)
Apr 24, 2014 1.930 1.930 1.830 1.850 51,823 -0.06(-3.14%)
Apr 23, 2014 1.970 1.970 1.880 1.910 51,884 -0.03(-1.55%)
Apr 22, 2014 1.950 1.980 1.910 1.940 16,408 +0.03(+1.57%)
Apr 21, 2014 1.940 1.969 1.900 1.910 27,011 -0.04(-2.05%)
Apr 17, 2014 1.910 1.950 1.950 1.950 26,300 +0.04(+2.09%)
Apr 16, 2014 1.880 1.930 1.880 1.910 31,124 +0.03(+1.60%)
Apr 15, 2014 1.890 1.950 1.850 1.880 41,705 -0.01(-0.53%)
Apr 14, 2014 1.850 1.970 1.830 1.890 34,991 +0.03(+1.61%)
Apr 11, 2014 1.900 1.940 1.830 1.860 52,897 -0.08(-4.12%)
Apr 10, 2014 1.950 2.000 1.910 1.940 31,861 -0.02(-1.02%)
Apr 09, 2014 1.900 1.960 1.900 1.960 52,313 +0.05(+2.62%)
Apr 08, 2014 1.950 1.950 1.850 1.910 65,544 -0.04(-2.05%)
Apr 07, 2014 1.960 1.990 1.930 1.950 48,881 -0.02(-1.02%)
Apr 04, 2014 2.010 2.090 1.880 1.970 175,729 -0.06(-2.96%)
Apr 03, 2014 2.063 2.070 2.020 2.030 27,370 -0.03(-1.52%)
Apr 02, 2014 2.100 2.100 2.050 2.061 50,761 -0.04(-1.84%)
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.