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, 2016 1.920 1.930 1.820 1.880 24,000 +0.02(+1.08%)
Aug 30, 2016 1.890 1.907 1.850 1.860 22,749 -0.02(-1.06%)
Aug 29, 2016 1.880 1.937 1.810 1.880 66,122 +0.01(+0.53%)
Aug 26, 2016 1.930 1.950 1.820 1.870 57,739 -0.03(-1.58%)
Aug 25, 2016 1.910 1.920 1.850 1.900 2,282 +0.04(+2.15%)
Aug 24, 2016 1.856 1.900 1.763 1.860 88,429 +0.00(+0.00%)
Aug 23, 2016 1.810 1.950 1.810 1.860 164,933 +0.04(+2.20%)
Aug 22, 2016 1.820 1.852 1.820 1.820 15,406 -0.03(-1.62%)
Aug 19, 2016 1.870 1.900 1.830 1.850 21,246 +0.01(+0.54%)
Aug 18, 2016 1.880 1.880 1.820 1.840 182,559 -0.04(-2.13%)
Aug 17, 2016 1.871 1.980 1.860 1.880 50,370 -0.01(-0.53%)
Aug 16, 2016 1.880 1.890 1.870 1.890 8,003 +0.01(+0.69%)
Aug 15, 2016 1.890 1.900 1.870 1.877 15,788 -0.01(-0.77%)
Aug 12, 2016 1.880 1.920 1.850 1.892 65,100 -0.01(-0.44%)
Aug 11, 2016 1.920 1.970 1.850 1.900 17,534 -0.02(-1.04%)
Aug 10, 2016 1.930 2.010 1.890 1.920 50,866 +0.03(+1.59%)
Aug 09, 2016 1.900 2.040 1.870 1.890 91,989 -0.02(-1.05%)
Aug 08, 2016 1.950 1.950 1.890 1.910 26,882 -0.01(-0.52%)
Aug 05, 2016 1.880 1.950 1.820 1.920 30,554 +0.04(+2.13%)
Aug 04, 2016 1.920 1.956 1.730 1.880 183,525 -0.06(-3.09%)
Aug 03, 2016 1.960 2.100 1.910 1.940 37,815 -0.08(-3.96%)
Aug 02, 2016 2.000 2.040 1.930 2.020 23,174 +0.03(+1.51%)
Aug 01, 2016 2.010 2.020 1.960 1.990 31,061 +0.01(+0.51%)
Jul 29, 2016 1.910 1.990 1.910 1.980 13,041 +0.02(+1.02%)
Jul 28, 2016 1.960 2.000 1.930 1.960 20,195 +0.03(+1.55%)
Jul 27, 2016 1.975 2.000 1.920 1.930 10,664 -0.03(-1.53%)
Jul 26, 2016 1.990 2.030 1.950 1.960 73,670 -0.02(-1.01%)
Jul 25, 2016 1.980 1.985 1.930 1.980 23,357 +0.01(+0.51%)
Jul 22, 2016 2.000 2.040 1.970 1.970 317,143 -0.04(-1.99%)
Jul 21, 2016 1.960 2.010 1.954 2.010 28,530 +0.06(+3.02%)
Jul 20, 2016 2.010 2.010 1.910 1.951 38,486 -0.04(-1.95%)
Jul 19, 2016 2.000 2.070 1.960 1.990 22,889 -0.01(-0.50%)
Jul 18, 2016 2.080 2.177 1.950 2.000 411,164 +0.08(+4.17%)
Jul 15, 2016 1.895 1.920 1.850 1.920 91,992 +0.03(+1.59%)
Jul 14, 2016 1.840 1.890 1.800 1.890 14,213 +0.04(+2.16%)
Jul 13, 2016 1.820 1.850 1.800 1.850 22,402 +0.02(+1.09%)
Jul 12, 2016 1.840 1.840 1.800 1.830 25,795 -0.01(-0.54%)
Jul 11, 2016 1.840 1.840 1.790 1.840 34,453 -0.01(-0.54%)
Jul 08, 2016 1.660 1.740 1.740 1.850 97,823 +0.11(+6.32%)
Jul 07, 2016 1.750 1.760 1.620 1.740 90,772 -0.05(-2.79%)
Jul 05, 2016 1.750 1.795 1.730 1.790 25,991 +0.01(+0.42%)
Jul 01, 2016 1.790 1.783 1.783 1.783 4,900 -0.01(-0.41%)
Jun 30, 2016 1.790 1.830 1.720 1.790 17,253 -0.01(-0.56%)
Jun 29, 2016 1.700 1.820 1.700 1.800 22,206 +0.01(+0.56%)
Jun 28, 2016 1.750 1.800 1.670 1.790 69,868 +0.06(+3.47%)
Jun 27, 2016 1.770 1.826 1.700 1.730 41,533 -0.06(-3.35%)
Jun 24, 2016 1.810 1.870 1.750 1.790 51,633 -0.06(-3.24%)
Jun 23, 2016 1.840 1.940 1.765 1.850 82,817 +0.02(+1.09%)
Jun 22, 2016 1.750 1.840 1.750 1.830 20,549 +0.09(+5.17%)
Jun 21, 2016 1.790 1.840 1.740 1.740 12,228 -0.07(-3.87%)
Jun 20, 2016 1.810 1.840 1.790 1.810 50,166 +0.00(+0.00%)
Jun 17, 2016 1.800 1.810 1.800 1.810 13,253 +0.04(+2.26%)
Jun 16, 2016 1.790 1.810 1.720 1.770 91,817 -0.03(-1.67%)
Jun 15, 2016 1.850 1.870 1.780 1.800 16,453 -0.05(-2.70%)
Jun 14, 2016 1.800 1.880 1.800 1.850 15,585 +0.02(+1.09%)
Jun 13, 2016 1.820 1.840 1.800 1.830 24,277 +0.01(+0.55%)
Jun 10, 2016 1.845 1.855 1.810 1.820 1,969 -0.02(-1.09%)
Jun 09, 2016 1.840 1.850 1.800 1.840 16,057 -0.01(-0.54%)
Jun 08, 2016 1.830 1.870 1.830 1.850 25,739 +0.03(+1.65%)
Jun 07, 2016 1.810 1.860 1.810 1.820 223,249 +0.03(+1.68%)
Jun 06, 2016 1.774 1.844 1.768 1.790 29,668 +0.02(+1.13%)
Jun 03, 2016 1.762 1.780 1.750 1.770 10,614 +0.01(+0.57%)
Jun 02, 2016 1.770 1.790 1.760 1.760 13,598 -0.02(-1.12%)
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.