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 (%)
Jul 29, 2011 2.850 3.040 2.800 2.880 253,264 +0.02(+0.70%)
Jul 28, 2011 2.970 3.050 2.850 2.860 370,472 -0.14(-4.67%)
Jul 27, 2011 3.300 3.360 3.000 3.000 473,218 -0.24(-7.41%)
Jul 26, 2011 3.140 3.300 3.100 3.240 521,582 +0.14(+4.52%)
Jul 25, 2011 3.020 3.250 2.950 3.100 713,024 +0.10(+3.33%)
Jul 22, 2011 3.050 3.150 2.720 3.000 807,196 +0.30(+11.11%)
Jul 21, 2011 2.850 2.850 2.560 2.700 199,836 -0.10(-3.57%)
Jul 20, 2011 2.800 2.870 2.770 2.800 82,385 +0.03(+1.08%)
Jul 19, 2011 2.680 2.820 2.680 2.770 118,296 +0.09(+3.36%)
Jul 18, 2011 2.610 2.700 2.600 2.680 78,770 +0.10(+3.88%)
Jul 15, 2011 2.650 2.680 2.580 2.580 65,948 -0.10(-3.73%)
Jul 14, 2011 2.650 2.700 2.520 2.680 67,143 +0.03(+1.13%)
Jul 13, 2011 2.530 2.760 2.530 2.650 124,852 +0.12(+4.74%)
Jul 12, 2011 2.500 2.550 2.420 2.530 90,883 +0.03(+1.20%)
Jul 11, 2011 2.660 2.660 2.310 2.500 347,973 -0.16(-6.02%)
Jul 08, 2011 2.700 2.710 2.660 2.660 25,967 -0.05(-1.85%)
Jul 07, 2011 2.740 2.795 2.700 2.710 82,688 -0.01(-0.37%)
Jul 06, 2011 2.770 2.770 2.660 2.720 93,956 -0.02(-0.73%)
Jul 05, 2011 2.770 2.830 2.710 2.740 65,610 +0.01(+0.37%)
Jul 01, 2011 2.750 2.860 2.730 2.730 92,649 +0.01(+0.37%)
Jun 30, 2011 2.760 2.850 2.620 2.720 144,683 +0.00(+0.00%)
Jun 29, 2011 2.800 2.840 2.650 2.720 110,618 -0.13(-4.56%)
Jun 28, 2011 2.820 2.880 2.800 2.850 107,088 +0.07(+2.52%)
Jun 27, 2011 2.770 2.820 2.750 2.780 138,000 +0.05(+1.83%)
Jun 24, 2011 2.730 2.850 2.680 2.730 42,051 -0.02(-0.73%)
Jun 23, 2011 2.760 2.760 2.680 2.750 45,609 -0.03(-1.08%)
Jun 22, 2011 2.740 2.849 2.740 2.780 163,266 +0.07(+2.58%)
Jun 21, 2011 2.600 2.800 2.581 2.710 120,002 +0.13(+5.04%)
Jun 20, 2011 2.600 2.600 2.550 2.580 76,652 +0.04(+1.57%)
Jun 17, 2011 2.400 2.540 2.400 2.540 66,760 +0.14(+5.83%)
Jun 16, 2011 2.490 2.560 2.400 2.400 45,225 -0.05(-2.04%)
Jun 15, 2011 2.550 2.550 2.400 2.450 56,765 -0.09(-3.54%)
Jun 14, 2011 2.600 2.600 2.500 2.540 52,546 -0.01(-0.39%)
Jun 13, 2011 2.470 2.600 2.470 2.550 76,705 +0.11(+4.59%)
Jun 10, 2011 2.410 2.450 2.400 2.438 47,067 +0.04(+1.58%)
Jun 09, 2011 2.450 2.460 2.383 2.400 50,702 -0.01(-0.41%)
Jun 08, 2011 2.510 2.520 2.350 2.410 85,769 -0.07(-2.82%)
Jun 07, 2011 2.500 2.590 2.450 2.480 122,059 -0.06(-2.36%)
Jun 06, 2011 2.670 2.713 2.530 2.540 147,614 -0.17(-6.27%)
Jun 03, 2011 2.730 2.800 2.650 2.710 93,198 -0.09(-3.21%)
May 24, 2011 2.950 3.000 2.750 2.800 205,598 -0.10(-3.45%)
May 23, 2011 2.770 3.040 2.760 2.900 456,449 +0.15(+5.45%)
May 20, 2011 2.730 2.780 2.700 2.750 119,311 +0.04(+1.48%)
May 19, 2011 2.700 2.760 2.660 2.710 121,684 +0.05(+1.88%)
May 18, 2011 2.770 2.770 2.600 2.660 118,671 -0.06(-2.21%)
May 17, 2011 2.580 2.800 2.540 2.720 377,649 +0.08(+3.03%)
May 16, 2011 2.510 2.750 2.430 2.640 925,644 +0.45(+20.55%)
May 13, 2011 2.290 2.329 2.150 2.190 199,225 -0.10(-4.37%)
May 12, 2011 2.340 2.350 2.240 2.290 99,330 -0.02(-0.87%)
May 11, 2011 2.350 2.350 2.268 2.310 75,477 -0.02(-0.86%)
May 10, 2011 2.300 2.330 2.250 2.330 81,919 +0.03(+1.30%)
May 09, 2011 2.410 2.530 2.250 2.300 115,996 -0.17(-6.88%)
May 06, 2011 2.490 2.540 2.411 2.470 50,415 -0.02(-0.80%)
May 05, 2011 2.610 2.740 2.370 2.490 412,172 -0.10(-3.86%)
May 04, 2011 2.750 2.750 2.560 2.590 205,361 -0.09(-3.36%)
May 03, 2011 2.770 2.770 2.650 2.680 49,421 -0.07(-2.55%)
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.