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, 2011 1.820 1.880 1.770 1.850 35,220 -0.02(-1.07%)
Sep 29, 2011 1.790 1.870 1.780 1.870 110,586 +0.12(+6.86%)
Sep 28, 2011 1.740 1.810 1.690 1.750 297,666 -0.03(-1.69%)
Sep 27, 2011 1.760 1.800 1.690 1.780 131,172 +0.05(+2.89%)
Sep 26, 2011 1.770 1.770 1.680 1.730 63,377 -0.01(-0.57%)
Sep 23, 2011 1.660 1.760 1.650 1.740 28,507 +0.07(+4.19%)
Sep 22, 2011 1.680 1.720 1.580 1.670 137,472 -0.03(-1.76%)
Sep 21, 2011 1.680 1.710 1.680 1.700 16,782 +0.03(+1.80%)
Sep 20, 2011 1.730 1.730 1.640 1.670 80,331 -0.05(-2.91%)
Sep 19, 2011 1.680 1.740 1.660 1.720 50,366 -0.02(-1.15%)
Sep 16, 2011 1.740 1.750 1.690 1.740 86,970 -0.01(-0.57%)
Sep 15, 2011 1.670 1.770 1.640 1.750 104,867 +0.09(+5.42%)
Sep 14, 2011 1.700 1.740 1.580 1.660 277,588 -0.04(-2.35%)
Sep 13, 2011 1.730 1.740 1.650 1.700 168,499 -0.06(-3.41%)
Sep 12, 2011 1.730 1.760 1.680 1.760 106,544 -0.02(-1.12%)
Sep 09, 2011 1.880 1.880 1.730 1.780 144,426 -0.12(-6.32%)
Sep 08, 2011 1.910 1.930 1.850 1.900 123,551 -0.04(-1.86%)
Sep 07, 2011 1.920 2.030 1.840 1.936 228,994 +0.04(+1.90%)
Sep 06, 2011 1.870 2.030 1.800 1.900 613,822 -0.26(-12.04%)
Sep 02, 2011 2.210 2.350 2.150 2.160 86,933 -0.09(-4.00%)
Sep 01, 2011 2.230 2.270 2.210 2.250 30,430 +0.00(+0.00%)
Aug 31, 2011 2.330 2.370 2.220 2.250 64,564 -0.08(-3.43%)
Aug 30, 2011 2.380 2.380 2.190 2.330 67,346 -0.06(-2.51%)
Aug 29, 2011 2.230 2.400 2.230 2.390 85,801 +0.18(+8.14%)
Aug 26, 2011 2.300 2.320 2.160 2.210 82,956 -0.07(-3.07%)
Aug 25, 2011 2.420 2.420 2.210 2.280 57,146 -0.15(-6.17%)
Aug 24, 2011 2.380 2.450 2.321 2.430 78,647 +0.07(+2.97%)
Aug 23, 2011 2.260 2.382 2.201 2.360 159,932 +0.17(+7.76%)
Aug 22, 2011 2.300 2.350 2.150 2.190 132,706 -0.08(-3.52%)
Aug 19, 2011 2.270 2.330 2.250 2.270 85,438 -0.01(-0.44%)
Aug 18, 2011 2.330 2.400 2.280 2.280 53,286 -0.15(-6.17%)
Aug 17, 2011 2.400 2.450 2.360 2.430 32,484 +0.06(+2.53%)
Aug 16, 2011 2.460 2.469 2.350 2.370 78,181 -0.08(-3.27%)
Aug 15, 2011 2.580 2.580 2.450 2.450 104,854 -0.08(-3.16%)
Aug 12, 2011 2.450 2.550 2.450 2.530 124,088 +0.08(+3.27%)
Aug 11, 2011 2.340 2.460 2.340 2.450 104,789 +0.16(+6.99%)
Aug 10, 2011 2.220 2.360 2.220 2.290 271,647 -0.24(-9.49%)
Aug 09, 2011 2.500 2.650 2.270 2.530 341,435 +0.25(+10.96%)
Aug 08, 2011 2.270 2.350 2.210 2.280 281,318 -0.13(-5.39%)
Aug 05, 2011 2.610 2.650 2.250 2.410 337,385 -0.16(-6.23%)
Aug 04, 2011 3.080 3.100 2.400 2.570 616,162 -0.51(-16.56%)
Aug 03, 2011 3.130 3.130 3.030 3.080 82,237 -0.05(-1.60%)
Aug 02, 2011 3.180 3.210 3.050 3.130 149,310 -0.02(-0.63%)
Aug 01, 2011 3.040 3.300 3.000 3.150 418,339 +0.27(+9.38%)
Jul 29, 2011 2.850 3.040 2.800 2.880 253,264 +0.02(+0.70%)
Jul 28, 2011 2.970 3.050 2.850 2.860 370,472 -0.14(-4.67%)
Jul 27, 2011 3.300 3.360 3.000 3.000 473,218 -0.24(-7.41%)
Jul 26, 2011 3.140 3.300 3.100 3.240 521,582 +0.14(+4.52%)
Jul 25, 2011 3.020 3.250 2.950 3.100 713,024 +0.10(+3.33%)
Jul 22, 2011 3.050 3.150 2.720 3.000 807,196 +0.30(+11.11%)
Jul 21, 2011 2.850 2.850 2.560 2.700 199,836 -0.10(-3.57%)
Jul 20, 2011 2.800 2.870 2.770 2.800 82,385 +0.03(+1.08%)
Jul 19, 2011 2.680 2.820 2.680 2.770 118,296 +0.09(+3.36%)
Jul 18, 2011 2.610 2.700 2.600 2.680 78,770 +0.10(+3.88%)
Jul 15, 2011 2.650 2.680 2.580 2.580 65,948 -0.10(-3.73%)
Jul 14, 2011 2.650 2.700 2.520 2.680 67,143 +0.03(+1.13%)
Jul 13, 2011 2.530 2.760 2.530 2.650 124,852 +0.12(+4.74%)
Jul 12, 2011 2.500 2.550 2.420 2.530 90,883 +0.03(+1.20%)
Jul 11, 2011 2.660 2.660 2.310 2.500 347,973 -0.16(-6.02%)
Jul 08, 2011 2.700 2.710 2.660 2.660 25,967 -0.05(-1.85%)
Jul 07, 2011 2.740 2.795 2.700 2.710 82,688 -0.01(-0.37%)
Jul 06, 2011 2.770 2.770 2.660 2.720 93,956 -0.02(-0.73%)
Jul 05, 2011 2.770 2.830 2.710 2.740 65,610 +0.01(+0.37%)
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.