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, 2015 1.870 1.870 1.820 1.870 74,089 +0.00(+0.00%)
Aug 28, 2015 1.840 1.930 1.840 1.870 46,011 +0.04(+2.19%)
Aug 27, 2015 1.830 1.900 1.820 1.830 67,406 +0.04(+2.23%)
Aug 26, 2015 1.800 1.802 1.762 1.790 94,410 +0.01(+0.56%)
Aug 25, 2015 1.810 1.810 1.760 1.780 73,375 +0.00(+0.00%)
Aug 24, 2015 1.700 1.810 1.666 1.780 49,368 -0.03(-1.66%)
Aug 21, 2015 1.820 1.830 1.760 1.810 73,667 +0.01(+0.56%)
Aug 20, 2015 1.800 1.840 1.770 1.800 65,225 +0.02(+1.12%)
Aug 19, 2015 1.770 1.830 1.666 1.780 42,996 +0.01(+0.56%)
Aug 18, 2015 1.720 1.810 1.720 1.770 64,464 +0.05(+2.91%)
Aug 17, 2015 1.680 1.750 1.680 1.720 38,087 +0.00(+0.00%)
Aug 14, 2015 1.710 1.750 1.640 1.720 20,016 -0.02(-1.15%)
Aug 13, 2015 1.760 1.760 1.701 1.740 30,931 +0.02(+1.16%)
Aug 12, 2015 1.600 1.750 1.540 1.720 55,145 +0.15(+9.55%)
Aug 11, 2015 1.500 1.630 1.500 1.570 27,042 +0.01(+0.64%)
Aug 10, 2015 1.450 1.690 1.450 1.560 133,241 +0.14(+9.86%)
Aug 07, 2015 1.560 1.810 1.370 1.420 328,659 -0.33(-18.86%)
Aug 06, 2015 1.750 1.790 1.630 1.750 57,122 +0.04(+2.34%)
Aug 05, 2015 1.640 1.750 1.620 1.710 49,430 +0.09(+5.56%)
Aug 04, 2015 1.690 1.760 1.600 1.620 26,651 +0.01(+0.62%)
Aug 03, 2015 1.718 1.720 1.590 1.610 14,612 -0.10(-5.85%)
Jul 31, 2015 1.770 1.810 1.680 1.710 65,246 -0.04(-2.29%)
Jul 30, 2015 1.750 1.790 1.720 1.750 21,377 +0.03(+1.74%)
Jul 29, 2015 1.690 1.770 1.650 1.720 69,134 +0.03(+1.78%)
Jul 28, 2015 1.792 1.840 1.660 1.690 40,362 -0.03(-1.69%)
Jul 27, 2015 1.680 1.840 1.500 1.719 194,119 +0.04(+2.32%)
Jul 24, 2015 1.800 1.800 1.670 1.680 91,417 -0.11(-6.15%)
Jul 23, 2015 1.860 1.860 1.760 1.790 26,920 -0.03(-1.65%)
Jul 22, 2015 1.890 1.890 1.820 1.820 45,254 -0.04(-2.15%)
Jul 21, 2015 1.910 1.940 1.810 1.860 101,171 -0.05(-2.62%)
Jul 20, 2015 2.000 2.000 1.910 1.910 38,524 -0.10(-4.98%)
Jul 17, 2015 1.970 2.010 1.950 2.010 29,837 +0.04(+2.03%)
Jul 16, 2015 2.040 2.040 1.950 1.970 40,086 -0.05(-2.48%)
Jul 15, 2015 2.070 2.090 2.020 2.020 17,466 -0.01(-0.49%)
Jul 14, 2015 2.010 2.090 2.010 2.030 28,546 +0.00(+0.00%)
Jul 13, 2015 1.970 2.090 1.970 2.030 16,547 +0.07(+3.57%)
Jul 10, 2015 1.940 1.980 1.920 1.960 21,482 +0.03(+1.55%)
Jul 09, 2015 1.950 1.970 1.920 1.930 20,153 -0.02(-1.03%)
Jul 08, 2015 2.000 2.001 1.950 1.950 90,833 -0.04(-2.01%)
Jul 07, 2015 2.010 2.023 1.990 1.990 60,529 -0.04(-1.97%)
Jul 06, 2015 2.060 2.080 2.020 2.030 32,431 -0.02(-0.98%)
Jul 02, 2015 2.090 2.050 2.050 2.050 117,000 -0.04(-1.91%)
Jul 01, 2015 2.000 2.090 1.990 2.090 55,516 +0.10(+5.03%)
Jun 30, 2015 2.100 2.120 1.970 1.990 141,370 -0.13(-6.13%)
Jun 29, 2015 2.140 2.170 2.070 2.120 54,899 -0.07(-3.20%)
Jun 26, 2015 2.110 2.190 2.080 2.190 43,634 +0.07(+3.30%)
Jun 25, 2015 2.135 2.170 2.110 2.120 46,484 -0.01(-0.47%)
Jun 24, 2015 2.140 2.140 2.100 2.130 32,422 -0.01(-0.47%)
Jun 23, 2015 2.100 2.171 2.100 2.140 64,938 +0.02(+0.94%)
Jun 22, 2015 2.060 2.200 2.060 2.120 80,854 +0.00(+0.00%)
Jun 19, 2015 2.060 2.120 2.060 2.120 116,168 +0.00(+0.00%)
Jun 18, 2015 2.150 2.190 2.070 2.120 116,048 -0.02(-1.17%)
Jun 17, 2015 2.210 2.210 2.150 2.145 89,942 -0.10(-4.24%)
Jun 16, 2015 2.220 2.247 2.200 2.240 11,979 +0.02(+0.90%)
Jun 15, 2015 2.200 2.250 2.140 2.220 63,464 +0.02(+0.91%)
Jun 12, 2015 2.223 2.250 2.200 2.200 51,895 -0.01(-0.45%)
Jun 11, 2015 2.310 2.320 2.210 2.210 65,560 -0.10(-4.33%)
Jun 10, 2015 2.350 2.380 2.300 2.310 77,907 -0.04(-1.70%)
Jun 09, 2015 2.365 2.400 2.330 2.350 12,919 -0.03(-1.26%)
Jun 08, 2015 2.350 2.400 2.310 2.380 26,622 +0.05(+2.15%)
Jun 05, 2015 2.360 2.360 2.320 2.330 45,053 -0.04(-1.69%)
Jun 04, 2015 2.450 2.450 2.310 2.370 34,931 -0.08(-3.19%)
Jun 03, 2015 2.440 2.460 2.420 2.448 142,928 +0.04(+1.58%)
Jun 02, 2015 2.400 2.415 2.378 2.410 36,892 +0.01(+0.42%)
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.