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 29, 2018 2.620 2.670 2.510 2.630 69,495 +0.04(+1.54%)
Jun 28, 2018 2.500 2.630 2.460 2.590 91,572 +0.07(+2.78%)
Jun 27, 2018 2.500 2.560 2.500 2.520 18,096 +0.03(+1.20%)
Jun 26, 2018 2.500 2.520 2.451 2.490 33,248 +0.03(+1.09%)
Jun 25, 2018 2.560 2.580 2.446 2.463 114,234 -0.10(-3.79%)
Jun 22, 2018 2.510 2.590 2.510 2.560 52,271 +0.03(+1.19%)
Jun 21, 2018 2.490 2.550 2.470 2.530 173,373 +0.05(+2.02%)
Jun 20, 2018 2.440 2.490 2.300 2.480 556,542 +0.07(+2.90%)
Jun 19, 2018 2.460 2.470 2.380 2.410 127,597 -0.04(-1.63%)
Jun 18, 2018 2.270 2.480 2.270 2.450 129,748 +0.14(+6.06%)
Jun 15, 2018 2.400 2.190 2.310 1,495,212 +0.07(+3.12%)
Jun 14, 2018 2.200 2.250 2.190 2.240 88,321 +0.06(+2.75%)
Jun 13, 2018 2.130 2.260 2.130 2.180 81,710 +0.03(+1.40%)
Jun 12, 2018 2.120 2.207 2.100 2.150 32,083 +0.01(+0.47%)
Jun 11, 2018 2.100 2.200 2.100 2.140 89,138 +0.04(+1.90%)
Jun 08, 2018 2.040 2.184 2.040 2.100 53,331 +0.08(+3.96%)
Jun 07, 2018 1.980 2.050 1.960 2.020 75,166 +0.05(+2.54%)
Jun 06, 2018 1.990 2.100 1.970 1.970 76,432 -0.01(-0.51%)
Jun 05, 2018 1.970 2.040 1.960 1.980 106,286 -0.02(-1.00%)
Jun 04, 2018 2.020 2.070 1.940 2.000 66,780 -0.02(-0.99%)
Jun 01, 2018 2.161 2.161 2.000 2.020 53,009 -0.08(-3.81%)
May 31, 2018 2.176 2.200 2.100 2.100 20,591 -0.08(-3.67%)
May 30, 2018 2.210 2.210 2.180 2.180 10,173 -0.03(-1.36%)
May 29, 2018 2.200 2.210 2.170 2.210 26,717 -0.01(-0.45%)
May 25, 2018 2.220 2.220 2.220 0 +0.00(+0.00%)
May 24, 2018 2.270 2.270 2.211 2.220 9,833 -0.02(-0.89%)
May 23, 2018 2.250 2.290 2.239 2.240 19,029 +0.00(+0.00%)
May 22, 2018 2.260 2.260 2.220 2.240 38,582 +0.00(+0.00%)
May 21, 2018 2.210 2.290 2.190 2.240 26,616 +0.03(+1.36%)
May 18, 2018 2.280 2.325 2.180 2.210 30,053 +0.00(+0.00%)
May 17, 2018 2.220 2.299 2.210 2.210 35,243 +0.00(+0.00%)
May 16, 2018 2.290 2.350 2.180 2.210 84,613 -0.09(-3.91%)
May 15, 2018 2.350 2.350 2.280 2.300 94,194 -0.04(-1.71%)
May 14, 2018 2.360 2.380 2.330 2.340 18,853 -0.01(-0.43%)
May 11, 2018 2.312 2.360 2.278 2.350 17,404 +0.04(+1.73%)
May 10, 2018 2.301 2.340 2.280 2.310 52,297 -0.02(-0.86%)
May 09, 2018 2.340 2.350 2.271 2.330 24,769 -0.02(-0.81%)
May 08, 2018 2.360 2.390 2.261 2.349 21,682 +0.02(+0.82%)
May 07, 2018 2.350 2.380 2.307 2.330 50,439 -0.02(-0.85%)
May 04, 2018 2.300 2.350 2.291 2.350 12,207 +0.08(+3.52%)
May 03, 2018 2.340 2.360 2.260 2.270 23,810 -0.02(-0.87%)
May 02, 2018 2.300 2.340 2.290 2.290 17,404 -0.01(-0.43%)
May 01, 2018 2.300 2.350 2.300 2.300 17,883 -0.04(-1.71%)
Apr 30, 2018 2.350 2.410 2.310 2.340 10,903 -0.01(-0.43%)
Apr 27, 2018 2.310 2.390 2.300 2.350 7,175 +0.04(+1.73%)
Apr 26, 2018 2.350 2.375 2.290 2.310 18,205 -0.04(-1.70%)
Apr 25, 2018 2.340 2.380 2.340 2.350 36,955 +0.00(+0.00%)
Apr 24, 2018 2.350 2.381 2.280 2.350 64,179 -0.02(-0.84%)
Apr 23, 2018 2.400 2.400 2.350 2.370 34,456 -0.04(-1.66%)
Apr 20, 2018 2.410 2.430 2.390 2.410 40,667 +0.01(+0.42%)
Apr 19, 2018 2.420 2.450 2.290 2.400 139,299 -0.02(-0.83%)
Apr 18, 2018 2.430 2.460 2.420 2.420 26,904 -0.03(-1.22%)
Apr 17, 2018 2.410 2.450 2.400 2.450 44,650 +0.03(+1.24%)
Apr 16, 2018 2.401 2.448 2.380 2.420 33,550 +0.02(+0.83%)
Apr 13, 2018 2.400 2.420 2.370 2.400 48,146 +0.00(+0.00%)
Apr 12, 2018 2.390 2.435 2.290 2.400 43,527 +0.05(+2.13%)
Apr 11, 2018 2.310 2.360 2.290 2.350 48,703 +0.02(+0.86%)
Apr 10, 2018 2.290 2.358 2.290 2.330 42,679 +0.03(+1.30%)
Apr 09, 2018 2.240 2.320 2.240 2.300 60,116 +0.01(+0.44%)
Apr 06, 2018 2.260 2.290 2.200 2.290 25,378 +0.01(+0.44%)
Apr 05, 2018 2.230 2.290 2.220 2.280 40,729 +0.04(+1.79%)
Apr 04, 2018 2.200 2.240 2.190 2.240 14,955 +0.04(+1.82%)
Apr 03, 2018 2.250 2.260 2.177 2.200 30,046 -0.06(-2.65%)
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.