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 (%)
Sep 30, 2010 1.550 1.580 1.400 1.570 410,506 +0.06(+3.97%)
Sep 29, 2010 1.500 1.940 1.430 1.510 1,355,605 +0.43(+39.81%)
Sep 28, 2010 0.9500 1.220 0.9280 1.080 205,745 +0.19(+21.48%)
Sep 27, 2010 0.8500 0.9000 0.8500 0.8890 121,562 +0.05(+5.83%)
Sep 24, 2010 0.8400 0.8600 0.8200 0.8400 59,573 -0.02(-2.33%)
Sep 23, 2010 0.8600 0.9200 0.8100 0.8600 141,750 -0.02(-2.27%)
Sep 22, 2010 0.8900 0.9600 0.8698 0.8800 55,416 -0.01(-1.12%)
Sep 21, 2010 0.9200 0.9200 0.8900 0.8900 180,200 -0.07(-7.29%)
Sep 20, 2010 0.9600 0.9800 0.9400 0.9600 54,839 -0.04(-4.00%)
Sep 17, 2010 0.9500 1.000 0.9500 1.000 63,351 +0.11(+12.01%)
Sep 15, 2010 0.8400 0.9600 0.8400 0.8928 96,034 +0.01(+1.45%)
Sep 14, 2010 0.8500 0.9100 0.8400 0.8800 35,503 +0.00(+0.00%)
Sep 13, 2010 0.8200 0.9000 0.8200 0.8800 25,900 +0.00(+0.00%)
Sep 10, 2010 0.8500 0.8800 0.8500 0.8800 38,948 +0.00(+0.00%)
Sep 09, 2010 0.8500 0.8900 0.8221 0.8800 21,830 +0.00(+0.03%)
Sep 08, 2010 0.8953 0.9499 0.8000 0.8797 49,432 -0.01(-1.16%)
Sep 07, 2010 0.9650 0.9650 0.8900 0.8900 31,931 -0.07(-7.29%)
Sep 03, 2010 0.9320 0.9900 0.9207 0.9600 39,509 -0.03(-3.03%)
Sep 02, 2010 1.010 1.010 0.9700 0.9900 5,243 +0.02(+2.06%)
Sep 01, 2010 0.9700 1.000 0.9500 0.9700 52,334 +0.01(+1.25%)
Aug 31, 2010 1.000 1.000 0.8900 0.9580 59,292 +0.07(+7.64%)
Aug 30, 2010 0.8300 0.8999 0.8300 0.8900 25,560 -0.02(-2.20%)
Aug 27, 2010 0.9600 0.9600 0.7100 0.9100 122,681 -0.06(-6.67%)
Aug 26, 2010 1.000 1.040 0.9750 0.9750 2,064 -0.01(-0.51%)
Aug 25, 2010 0.9900 1.020 0.9600 0.9800 17,380 -0.04(-3.92%)
Aug 24, 2010 0.9900 1.040 0.9520 1.020 28,490 +0.03(+3.03%)
Aug 23, 2010 1.010 1.020 0.9900 0.9900 11,915 -0.04(-3.88%)
Aug 20, 2010 0.9900 1.040 0.9900 1.030 16,925 +0.00(+0.00%)
Aug 19, 2010 1.000 1.040 0.9800 1.030 21,573 +0.03(+3.00%)
Aug 18, 2010 1.000 1.000 0.9950 1.000 18,342 +0.00(+0.00%)
Aug 17, 2010 0.9801 1.000 0.9800 1.000 4,179 +0.00(+0.01%)
Aug 16, 2010 1.000 1.000 0.9800 0.9999 27,144 -0.02(-1.97%)
Aug 13, 2010 0.9900 1.050 0.9900 1.020 19,321 -0.02(-1.92%)
Aug 12, 2010 1.000 1.040 0.9600 1.040 46,516 -0.01(-0.95%)
Aug 11, 2010 1.000 1.050 1.000 1.050 58,241 -0.01(-0.94%)
Aug 10, 2010 1.030 1.090 1.025 1.060 20,574 +0.00(+0.00%)
Aug 09, 2010 1.050 1.060 1.010 1.060 24,779 +0.00(+0.00%)
Aug 06, 2010 1.090 1.110 1.030 1.060 75,769 -0.03(-2.74%)
Aug 05, 2010 1.090 1.090 1.043 1.090 50,581 +0.04(+3.80%)
Aug 04, 2010 1.070 1.090 1.010 1.050 78,694 +0.05(+5.00%)
Aug 03, 2010 1.000 1.040 1.000 1.000 21,711 +0.00(+0.00%)
Aug 02, 2010 1.010 1.040 0.9900 1.000 55,150 -0.01(-0.99%)
Jul 30, 2010 1.090 1.090 0.9500 1.010 78,133 -0.08(-7.34%)
Jul 29, 2010 1.090 1.090 1.060 1.090 21,700 +0.00(+0.00%)
Jul 28, 2010 1.080 1.090 1.050 1.090 48,491 +0.01(+0.93%)
Jul 27, 2010 1.060 1.080 1.050 1.080 36,907 +0.02(+1.89%)
Jul 26, 2010 1.150 1.160 0.8601 1.060 150,818 -0.07(-6.19%)
Jul 23, 2010 1.150 1.180 1.100 1.130 26,719 -0.02(-1.74%)
Jul 22, 2010 1.170 1.170 1.110 1.150 13,350 +0.00(+0.00%)
Jul 21, 2010 1.190 1.190 1.140 1.150 15,215 -0.04(-3.36%)
Jul 20, 2010 1.130 1.190 1.120 1.190 11,961 -0.01(-0.83%)
Jul 19, 2010 1.170 1.200 1.150 1.200 8,055 +0.00(+0.08%)
Jul 16, 2010 1.196 1.210 1.140 1.199 11,340 -0.02(-1.48%)
Jul 15, 2010 1.200 1.219 1.150 1.217 22,725 -0.02(-1.70%)
Jul 14, 2010 1.200 1.240 1.180 1.238 12,587 -0.00(-0.08%)
Jul 13, 2010 1.220 1.240 1.190 1.239 19,666 +0.02(+1.56%)
Jul 12, 2010 1.200 1.220 1.156 1.220 20,290 +0.02(+1.67%)
Jul 09, 2010 1.246 1.246 1.150 1.200 14,210 -0.02(-1.64%)
Jul 08, 2010 1.200 1.250 1.080 1.220 36,388 +0.05(+4.27%)
Jul 07, 2010 1.140 1.180 1.140 1.170 31,552 +0.01(+0.86%)
Jul 06, 2010 1.180 1.240 1.120 1.160 35,148 -0.04(-3.33%)
Jul 02, 2010 1.161 1.230 1.150 1.200 30,400 -0.05(-4.00%)
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.