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, 2018 3.040 3.040 3.040 0 -0.03(-0.98%)
Aug 30, 2018 3.180 3.180 3.020 3.070 215,745 -0.08(-2.54%)
Aug 29, 2018 3.090 3.200 3.090 3.150 57,512 +0.06(+1.94%)
Aug 28, 2018 3.170 3.250 3.090 3.090 148,047 -0.07(-2.22%)
Aug 27, 2018 3.440 3.500 3.110 3.160 262,920 -0.25(-7.33%)
Aug 24, 2018 3.350 3.450 3.320 3.410 170,700 +0.06(+1.79%)
Aug 23, 2018 3.310 3.580 3.270 3.350 909,839 +0.08(+2.45%)
Aug 22, 2018 3.250 3.280 3.230 3.270 131,163 +0.02(+0.62%)
Aug 21, 2018 3.160 3.270 3.120 3.250 246,079 +0.10(+3.17%)
Aug 20, 2018 3.080 3.200 3.080 3.150 322,434 +0.13(+4.30%)
Aug 17, 2018 2.980 3.070 2.960 3.020 269,600 +0.06(+2.03%)
Aug 16, 2018 2.820 2.990 2.820 2.960 130,100 +0.13(+4.59%)
Aug 15, 2018 2.990 2.990 2.580 2.830 91,340 -0.03(-1.05%)
Aug 14, 2018 2.850 2.900 2.780 2.860 126,476 +0.02(+0.88%)
Aug 13, 2018 2.870 2.900 2.800 2.835 45,432 +0.02(+0.89%)
Aug 10, 2018 2.820 2.850 2.800 2.810 63,900 -0.01(-0.35%)
Aug 09, 2018 2.840 2.890 2.770 2.820 115,323 -0.01(-0.35%)
Aug 08, 2018 2.820 2.880 2.740 2.830 140,101 +0.08(+2.91%)
Aug 07, 2018 2.800 2.900 2.750 2.750 83,209 -0.05(-1.79%)
Aug 06, 2018 2.700 2.840 2.700 2.800 34,792 +0.09(+3.32%)
Aug 03, 2018 2.720 2.870 2.650 2.710 80,100 +0.00(+0.00%)
Aug 02, 2018 2.690 2.890 2.650 2.710 106,773 -0.04(-1.28%)
Aug 01, 2018 2.770 2.940 2.701 2.745 100,575 +0.02(+0.55%)
Jul 31, 2018 2.720 2.850 2.720 2.730 218,192 -0.02(-0.73%)
Jul 30, 2018 2.750 2.780 2.640 2.750 42,397 -0.03(-1.08%)
Jul 27, 2018 2.770 2.810 2.710 2.780 10,300 +0.00(+0.00%)
Jul 26, 2018 2.842 2.842 2.700 2.780 65,735 -0.02(-0.71%)
Jul 25, 2018 2.800 2.840 2.760 2.800 43,044 +0.00(+0.00%)
Jul 24, 2018 2.890 2.890 2.740 2.800 41,564 -0.07(-2.44%)
Jul 23, 2018 2.930 2.990 2.850 2.870 74,049 -0.08(-2.71%)
Jul 20, 2018 2.970 3.000 2.900 2.950 63,181 -0.02(-0.67%)
Jul 19, 2018 2.890 3.000 2.890 2.970 129,963 +0.08(+2.77%)
Jul 18, 2018 2.940 2.980 2.830 2.890 111,833 -0.03(-1.11%)
Jul 17, 2018 2.830 2.970 2.820 2.922 136,307 +0.11(+4.00%)
Jul 16, 2018 2.740 2.830 2.720 2.810 53,575 +0.05(+1.81%)
Jul 13, 2018 2.770 2.780 2.725 2.760 58,608 -0.01(-0.36%)
Jul 12, 2018 2.670 2.800 2.520 2.770 88,619 +0.11(+4.14%)
Jul 11, 2018 2.670 2.717 2.570 2.660 256,786 +0.00(+0.00%)
Jul 10, 2018 2.630 2.670 2.630 2.660 157,016 +0.03(+1.14%)
Jul 09, 2018 2.670 2.670 2.630 2.630 59,351 -0.03(-1.13%)
Jul 06, 2018 2.640 2.670 2.640 2.660 48,165 +0.03(+1.14%)
Jul 05, 2018 2.630 2.670 2.627 2.630 51,740 -0.01(-0.38%)
Jul 03, 2018 2.640 2.640 2.640 0 +0.00(+0.00%)
Jul 02, 2018 2.650 2.670 2.580 2.640 34,446 +0.01(+0.38%)
Jun 29, 2018 2.620 2.670 2.510 2.630 69,495 +0.04(+1.54%)
Jun 28, 2018 2.500 2.630 2.460 2.590 91,572 +0.07(+2.78%)
Jun 27, 2018 2.500 2.560 2.500 2.520 18,096 +0.03(+1.20%)
Jun 26, 2018 2.500 2.520 2.451 2.490 33,248 +0.03(+1.09%)
Jun 25, 2018 2.560 2.580 2.446 2.463 114,234 -0.10(-3.79%)
Jun 22, 2018 2.510 2.590 2.510 2.560 52,271 +0.03(+1.19%)
Jun 21, 2018 2.490 2.550 2.470 2.530 173,373 +0.05(+2.02%)
Jun 20, 2018 2.440 2.490 2.300 2.480 556,542 +0.07(+2.90%)
Jun 19, 2018 2.460 2.470 2.380 2.410 127,597 -0.04(-1.63%)
Jun 18, 2018 2.270 2.480 2.270 2.450 129,748 +0.14(+6.06%)
Jun 15, 2018 2.400 2.190 2.310 1,495,212 +0.07(+3.12%)
Jun 14, 2018 2.200 2.250 2.190 2.240 88,321 +0.06(+2.75%)
Jun 13, 2018 2.130 2.260 2.130 2.180 81,710 +0.03(+1.40%)
Jun 12, 2018 2.120 2.207 2.100 2.150 32,083 +0.01(+0.47%)
Jun 11, 2018 2.100 2.200 2.100 2.140 89,138 +0.04(+1.90%)
Jun 08, 2018 2.040 2.184 2.040 2.100 53,331 +0.08(+3.96%)
Jun 07, 2018 1.980 2.050 1.960 2.020 75,166 +0.05(+2.54%)
Jun 06, 2018 1.990 2.100 1.970 1.970 76,432 -0.01(-0.51%)
Jun 05, 2018 1.970 2.040 1.960 1.980 106,286 -0.02(-1.00%)
Jun 04, 2018 2.020 2.070 1.940 2.000 66,780 -0.02(-0.99%)
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.