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, 2014 2.930 2.970 2.640 2.710 230,740 -0.09(-3.21%)
Sep 29, 2014 2.810 2.830 2.680 2.800 110,171 -0.01(-0.36%)
Sep 26, 2014 2.820 2.870 2.710 2.810 84,218 +0.03(+1.08%)
Sep 25, 2014 2.880 2.990 2.700 2.780 183,261 +0.03(+1.09%)
Sep 24, 2014 2.640 2.800 2.640 2.750 85,361 +0.03(+1.10%)
Sep 23, 2014 2.590 2.780 2.490 2.720 189,534 +0.10(+3.82%)
Sep 22, 2014 2.760 2.770 2.550 2.620 440,342 -0.20(-7.09%)
Sep 19, 2014 2.890 2.930 2.770 2.820 191,952 -0.07(-2.42%)
Sep 18, 2014 3.010 3.030 2.840 2.890 321,172 -0.14(-4.62%)
Sep 17, 2014 3.060 3.190 2.990 3.030 216,026 -0.03(-0.98%)
Sep 16, 2014 2.910 3.140 2.900 3.060 199,832 +0.07(+2.34%)
Sep 15, 2014 3.160 3.170 2.900 2.990 388,851 -0.17(-5.38%)
Sep 12, 2014 3.140 3.210 3.080 3.160 111,107 +0.00(+0.00%)
Sep 11, 2014 3.160 3.230 3.082 3.160 150,122 -0.04(-1.25%)
Sep 10, 2014 3.210 3.270 3.053 3.200 231,910 -0.02(-0.62%)
Sep 09, 2014 3.170 3.290 3.155 3.220 253,529 +0.02(+0.63%)
Sep 08, 2014 3.300 3.340 3.140 3.200 447,978 -0.14(-4.19%)
Sep 05, 2014 3.360 3.370 3.200 3.340 353,564 -0.04(-1.18%)
Sep 04, 2014 3.510 3.600 3.320 3.380 437,153 -0.18(-5.06%)
Sep 03, 2014 3.550 3.880 3.480 3.560 1,463,469 +0.09(+2.59%)
Sep 02, 2014 3.380 3.550 3.280 3.470 1,095,864 +0.16(+4.83%)
Aug 29, 2014 3.240 3.310 3.310 3.310 683,000 +0.13(+4.09%)
Aug 28, 2014 3.100 3.190 3.000 3.180 259,461 +0.01(+0.32%)
Aug 27, 2014 3.250 3.250 3.150 3.170 135,971 -0.03(-0.94%)
Aug 26, 2014 3.350 3.400 3.150 3.200 350,208 -0.11(-3.32%)
Aug 25, 2014 3.100 3.450 3.100 3.310 1,138,584 +0.27(+8.88%)
Aug 22, 2014 2.940 3.100 2.900 3.040 324,856 +0.08(+2.70%)
Aug 21, 2014 3.000 3.050 2.860 2.960 684,799 -0.11(-3.58%)
Aug 20, 2014 3.300 3.300 2.840 3.070 829,587 -0.18(-5.54%)
Aug 19, 2014 3.090 3.350 3.060 3.250 1,447,998 +0.22(+7.26%)
Aug 18, 2014 2.840 3.080 2.838 3.030 826,767 +0.32(+11.81%)
Aug 15, 2014 2.870 2.870 2.710 2.710 335,877 -0.16(-5.57%)
Aug 14, 2014 2.700 2.950 2.670 2.870 1,136,595 +0.22(+8.30%)
Aug 13, 2014 2.450 2.680 2.450 2.650 823,132 +0.20(+8.16%)
Aug 12, 2014 2.410 2.479 2.370 2.450 121,628 +0.04(+1.66%)
Aug 11, 2014 2.250 2.480 2.250 2.410 423,314 +0.17(+7.59%)
Aug 08, 2014 2.160 2.460 2.140 2.240 1,233,194 +0.29(+14.87%)
Aug 07, 2014 1.890 1.970 1.890 1.950 58,063 +0.04(+2.09%)
Aug 06, 2014 1.890 1.980 1.840 1.910 98,135 +0.00(+0.00%)
Aug 05, 2014 1.860 1.920 1.860 1.910 36,693 +0.01(+0.53%)
Aug 04, 2014 1.880 1.910 1.850 1.900 48,422 +0.01(+0.53%)
Aug 01, 2014 1.900 1.940 1.850 1.890 73,200 -0.04(-2.07%)
Jul 31, 2014 1.900 1.940 1.860 1.930 59,118 -0.01(-0.52%)
Jul 30, 2014 1.980 1.980 1.900 1.940 44,050 -0.01(-0.51%)
Jul 29, 2014 1.910 1.970 1.910 1.950 58,953 +0.04(+2.09%)
Jul 28, 2014 1.950 1.990 1.900 1.910 79,849 -0.07(-3.54%)
Jul 25, 2014 1.960 2.000 1.960 1.980 38,873 -0.01(-0.50%)
Jul 24, 2014 1.970 2.020 1.970 1.990 70,525 -0.01(-0.50%)
Jul 23, 2014 1.970 2.000 1.963 2.000 16,257 +0.00(+0.00%)
Jul 22, 2014 1.980 2.000 1.980 2.000 8,463 +0.02(+1.01%)
Jul 21, 2014 1.980 2.010 1.963 1.980 22,991 +0.00(+0.00%)
Jul 18, 2014 1.950 2.020 1.910 1.980 56,895 +0.04(+2.06%)
Jul 17, 2014 2.040 2.040 1.910 1.940 50,519 -0.06(-3.00%)
Jul 16, 2014 1.990 2.020 1.970 2.000 20,727 +0.03(+1.52%)
Jul 15, 2014 1.950 2.020 1.900 1.970 47,861 -0.02(-1.01%)
Jul 14, 2014 1.860 2.030 1.860 1.990 78,064 -0.03(-1.49%)
Jul 11, 2014 1.990 2.030 1.990 2.020 20,251 +0.00(+0.00%)
Jul 10, 2014 2.000 2.030 1.973 2.020 21,912 -0.01(-0.49%)
Jul 09, 2014 2.010 2.040 1.980 2.030 28,692 +0.01(+0.50%)
Jul 08, 2014 2.050 2.050 1.960 2.020 149,830 -0.02(-0.98%)
Jul 07, 2014 2.050 2.050 2.030 2.040 16,635 -0.04(-1.92%)
Jul 03, 2014 2.080 2.080 2.080 2.080 4,200 -0.01(-0.48%)
Jul 02, 2014 2.110 2.110 2.020 2.090 76,810 -0.02(-0.95%)
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.