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 30, 2013 1.610 1.620 1.520 1.520 0 -0.07(-4.40%)
Aug 29, 2013 1.560 1.600 1.501 1.590 0 +0.04(+2.58%)
Aug 28, 2013 1.550 1.600 1.550 1.550 0 +0.00(+0.00%)
Aug 27, 2013 1.570 1.680 1.480 1.550 0 -0.02(-1.27%)
Aug 26, 2013 1.400 1.590 1.400 1.570 0 +0.18(+12.95%)
Aug 23, 2013 1.450 1.450 1.380 1.390 0 -0.06(-4.14%)
Aug 22, 2013 1.430 1.450 1.420 1.450 0 -0.01(-0.68%)
Aug 21, 2013 1.420 1.460 1.400 1.460 64,517 +0.02(+1.39%)
Aug 20, 2013 1.400 1.450 1.390 1.440 0 +0.00(+0.00%)
Aug 19, 2013 1.400 1.450 1.400 1.440 0 +0.03(+2.13%)
Aug 16, 2013 1.430 1.450 1.400 1.410 0 -0.01(-0.70%)
Aug 15, 2013 1.420 1.479 1.390 1.420 208,854 +0.03(+2.16%)
Aug 14, 2013 1.490 1.500 1.380 1.390 0 -0.07(-4.79%)
Aug 13, 2013 1.451 1.480 1.380 1.460 283,520 +0.03(+2.10%)
Aug 12, 2013 1.460 1.640 1.420 1.430 355,360 +0.00(+0.07%)
Aug 09, 2013 1.420 1.480 1.410 1.429 182,394 -0.03(-2.12%)
Aug 08, 2013 1.520 1.540 1.430 1.460 187,422 -0.03(-2.01%)
Aug 07, 2013 1.430 1.650 1.400 1.490 683,432 +0.06(+4.20%)
Aug 06, 2013 1.400 1.490 1.399 1.430 152,731 +0.05(+3.62%)
Aug 05, 2013 1.420 1.420 1.250 1.380 77,958 -0.04(-2.82%)
Aug 02, 2013 1.530 1.530 1.360 1.420 125,578 -0.04(-2.74%)
Aug 01, 2013 1.440 1.530 1.370 1.460 707,325 +0.12(+8.96%)
Jul 31, 2013 1.247 1.350 1.240 1.340 0 +0.09(+7.20%)
Jul 30, 2013 1.260 1.270 1.230 1.250 0 +0.00(+0.00%)
Jul 29, 2013 1.250 1.280 1.220 1.250 0 +0.00(+0.00%)
Jul 26, 2013 1.210 1.250 1.210 1.250 0 +0.00(+0.00%)
Jul 25, 2013 1.220 1.289 1.210 1.250 0 +0.00(+0.00%)
Jul 24, 2013 1.240 1.250 1.200 1.250 0 +0.01(+0.81%)
Jul 23, 2013 1.200 1.270 1.200 1.240 0 +0.02(+1.63%)
Jul 22, 2013 1.260 1.280 1.220 1.220 0 -0.06(-4.69%)
Jul 19, 2013 1.260 1.300 1.250 1.280 0 -0.01(-0.78%)
Jul 18, 2013 1.330 1.330 1.270 1.290 0 -0.02(-1.53%)
Jul 17, 2013 1.310 1.310 1.240 1.310 169,545 +0.05(+3.97%)
Jul 16, 2013 1.270 1.309 1.210 1.260 0 -0.01(-0.79%)
Jul 15, 2013 1.170 1.300 1.170 1.270 0 +0.10(+8.55%)
Jul 12, 2013 1.170 1.190 1.170 1.170 0 -0.02(-1.68%)
Jul 11, 2013 1.170 1.190 1.140 1.190 0 +0.02(+1.71%)
Jul 10, 2013 1.199 1.200 1.140 1.170 0 +0.01(+0.86%)
Jul 09, 2013 1.199 1.200 1.150 1.160 0 -0.04(-3.33%)
Jul 08, 2013 1.200 1.200 1.150 1.200 0 +0.01(+0.84%)
Jul 05, 2013 1.140 1.200 1.140 1.190 0 +0.05(+4.38%)
Jul 03, 2013 1.140 1.180 1.120 1.140 0 -0.03(-2.56%)
Jul 02, 2013 1.180 1.200 1.110 1.170 0 -0.02(-1.68%)
Jul 01, 2013 1.140 1.200 1.130 1.190 0 +0.06(+5.31%)
Jun 28, 2013 1.190 1.220 1.130 1.130 279,966 -0.03(-2.59%)
Jun 26, 2013 1.172 1.230 1.150 1.160 0 -0.04(-3.33%)
Jun 25, 2013 1.160 1.239 1.160 1.200 0 +0.04(+3.45%)
Jun 24, 2013 1.220 1.220 1.160 1.160 0 -0.06(-4.92%)
Jun 21, 2013 1.200 1.220 1.140 1.220 111,873 +0.06(+5.17%)
Jun 20, 2013 1.270 1.290 1.118 1.160 0 -0.08(-6.45%)
Jun 19, 2013 1.290 1.290 1.210 1.240 0 -0.03(-2.36%)
Jun 18, 2013 1.340 1.340 1.220 1.270 0 -0.01(-0.78%)
Jun 17, 2013 1.370 1.450 1.260 1.280 0 -0.08(-5.88%)
Jun 14, 2013 1.200 1.430 1.180 1.360 0 +0.20(+17.24%)
Jun 13, 2013 1.050 1.230 1.040 1.160 890,958 +0.16(+16.00%)
Jun 12, 2013 1.050 1.060 0.9800 1.000 228,358 -0.06(-5.66%)
Jun 11, 2013 1.080 1.130 1.020 1.060 606,350 +0.13(+13.98%)
Jun 10, 2013 0.9500 0.9680 0.9205 0.9300 0 -0.02(-2.11%)
Jun 07, 2013 0.9102 0.9500 0.9102 0.9500 0 +0.04(+4.40%)
Jun 06, 2013 0.9200 0.9395 0.9100 0.9100 0 -0.03(-3.20%)
Jun 05, 2013 0.9101 0.9597 0.9101 0.9401 0 +0.01(+1.09%)
Jun 04, 2013 0.9200 0.9500 0.9200 0.9300 39,228 -0.01(-1.06%)
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.