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 (%)
Aug 31, 2012 1.180 1.220 1.110 1.120 37,466 -0.06(-5.08%)
Aug 30, 2012 1.200 1.200 1.180 1.180 5,800 +0.00(+0.00%)
Aug 29, 2012 1.250 1.250 1.150 1.180 52,167 -0.04(-3.28%)
Aug 27, 2012 1.250 1.250 1.170 1.220 6,916 -0.03(-2.40%)
Aug 24, 2012 1.270 1.270 1.200 1.250 17,038 -0.02(-1.57%)
Aug 23, 2012 1.220 1.270 1.210 1.270 14,598 +0.06(+4.96%)
Aug 22, 2012 1.200 1.210 1.170 1.210 13,330 +0.04(+3.42%)
Aug 21, 2012 1.220 1.230 1.150 1.170 35,194 -0.05(-4.10%)
Aug 20, 2012 1.250 1.270 1.190 1.220 26,068 +0.04(+3.39%)
Aug 17, 2012 1.260 1.270 1.150 1.180 45,980 -0.06(-4.84%)
Aug 16, 2012 1.250 1.250 1.180 1.240 36,490 +0.03(+2.48%)
Aug 15, 2012 1.210 1.240 1.185 1.210 23,311 -0.01(-0.82%)
Aug 14, 2012 1.270 1.270 1.210 1.220 31,440 -0.03(-2.40%)
Aug 13, 2012 1.270 1.270 1.222 1.250 15,274 +0.00(+0.00%)
Aug 10, 2012 1.270 1.290 1.240 1.250 23,847 -0.03(-2.34%)
Aug 09, 2012 1.250 1.290 1.207 1.280 76,008 +0.05(+4.07%)
Aug 08, 2012 1.200 1.230 1.180 1.230 73,329 +0.06(+5.13%)
Aug 07, 2012 1.110 1.190 1.110 1.170 31,313 +0.06(+5.41%)
Aug 06, 2012 1.190 1.190 1.110 1.110 116,814 -0.07(-5.93%)
Aug 03, 2012 1.200 1.200 1.160 1.180 4,948 +0.00(+0.00%)
Aug 02, 2012 1.180 1.180 1.150 1.180 10,990 +0.01(+0.85%)
Aug 01, 2012 1.150 1.170 1.130 1.170 4,039 +0.01(+0.86%)
Jul 31, 2012 1.130 1.170 1.130 1.160 6,600 -0.02(-1.69%)
Jul 30, 2012 1.160 1.190 1.120 1.180 15,563 +0.02(+1.72%)
Jul 27, 2012 1.160 1.200 1.150 1.160 23,918 +0.01(+0.69%)
Jul 26, 2012 1.170 1.200 1.100 1.152 21,780 -0.06(-4.79%)
Jul 25, 2012 1.190 1.230 1.080 1.210 15,435 +0.05(+4.30%)
Jul 24, 2012 1.120 1.200 1.100 1.160 19,986 +0.00(+0.01%)
Jul 23, 2012 1.100 1.160 1.100 1.160 17,200 +0.02(+1.75%)
Jul 20, 2012 1.130 1.190 1.100 1.140 14,850 -0.02(-1.72%)
Jul 19, 2012 1.170 1.190 1.140 1.160 22,097 +0.01(+0.87%)
Jul 18, 2012 1.130 1.250 1.130 1.150 22,700 -0.01(-0.86%)
Jul 17, 2012 1.180 1.200 1.120 1.160 35,145 -0.02(-1.69%)
Jul 16, 2012 1.220 1.250 1.150 1.180 32,800 -0.06(-4.84%)
Jul 13, 2012 1.220 1.250 1.220 1.240 23,525 +0.00(+0.00%)
Jul 12, 2012 1.220 1.250 1.220 1.240 9,699 -0.01(-0.80%)
Jul 11, 2012 1.220 1.250 1.210 1.250 8,100 +0.02(+1.63%)
Jul 10, 2012 1.270 1.290 1.150 1.230 26,760 -0.04(-3.15%)
Jul 09, 2012 1.240 1.280 1.240 1.270 14,997 -0.01(-0.78%)
Jul 06, 2012 1.230 1.281 1.200 1.280 41,476 +0.00(+0.00%)
Jul 05, 2012 1.170 1.280 1.170 1.280 39,133 +0.11(+9.40%)
Jul 03, 2012 1.160 1.190 1.160 1.170 9,062 +0.01(+0.86%)
Jul 02, 2012 1.170 1.190 1.110 1.160 12,924 -0.03(-2.52%)
Jun 29, 2012 1.170 1.200 1.140 1.190 35,414 +0.00(+0.00%)
Jun 28, 2012 1.160 1.190 1.160 1.190 7,450 +0.02(+1.71%)
Jun 27, 2012 1.150 1.200 1.120 1.170 36,354 +0.00(+0.00%)
Jun 26, 2012 1.190 1.190 1.150 1.170 2,150 -0.02(-1.68%)
Jun 25, 2012 1.160 1.195 1.160 1.190 2,784 -0.01(-0.83%)
Jun 22, 2012 1.180 1.210 1.150 1.200 37,950 +0.02(+1.69%)
Jun 21, 2012 1.180 1.190 1.150 1.180 58,797 +0.03(+2.61%)
Jun 20, 2012 1.180 1.210 1.100 1.150 29,460 -0.06(-4.96%)
Jun 19, 2012 1.140 1.210 1.130 1.210 17,564 +0.03(+2.98%)
Jun 18, 2012 1.140 1.200 1.120 1.175 32,120 -0.03(-2.89%)
Jun 15, 2012 1.140 1.220 1.140 1.210 29,998 +0.04(+3.42%)
Jun 14, 2012 1.190 1.220 1.170 1.170 23,376 -0.03(-2.50%)
Jun 13, 2012 1.210 1.290 1.180 1.200 36,560 -0.01(-0.83%)
Jun 12, 2012 1.230 1.290 1.200 1.210 11,202 -0.03(-2.18%)
Jun 11, 2012 1.220 1.290 1.220 1.237 21,076 +0.02(+1.39%)
Jun 08, 2012 1.310 1.310 1.180 1.220 32,747 -0.06(-4.91%)
Jun 07, 2012 1.320 1.340 1.260 1.283 11,696 -0.04(-2.80%)
Jun 06, 2012 1.350 1.370 1.300 1.320 20,659 -0.04(-2.94%)
Jun 05, 2012 1.350 1.380 1.272 1.360 25,015 +0.00(+0.00%)
Jun 04, 2012 1.360 1.370 1.320 1.360 78,985 +0.00(+0.00%)
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.