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, 2015 1.600 1.710 1.560 1.670 23,737 +0.10(+6.37%)
Sep 29, 2015 1.570 1.590 1.560 1.570 11,285 +0.00(+0.00%)
Sep 28, 2015 1.560 1.600 1.560 1.570 21,605 +0.00(+0.00%)
Sep 25, 2015 1.640 1.681 1.520 1.570 52,751 -0.06(-3.68%)
Sep 24, 2015 1.640 1.650 1.620 1.630 26,022 -0.04(-2.40%)
Sep 23, 2015 1.790 1.790 1.655 1.670 31,001 -0.10(-5.65%)
Sep 22, 2015 1.840 1.840 1.770 1.770 35,930 -0.02(-1.12%)
Sep 21, 2015 1.796 1.840 1.790 1.790 24,516 -0.03(-1.65%)
Sep 18, 2015 1.760 1.830 1.680 1.820 46,969 +0.03(+1.68%)
Sep 17, 2015 1.810 1.850 1.790 1.790 22,352 -0.02(-1.10%)
Sep 16, 2015 1.830 1.850 1.810 1.810 9,250 -0.02(-1.09%)
Sep 15, 2015 1.830 1.850 1.815 1.830 57,038 +0.00(+0.00%)
Sep 14, 2015 1.830 1.840 1.820 1.830 36,063 +0.00(+0.00%)
Sep 11, 2015 1.850 1.850 1.830 1.830 35,504 -0.05(-2.61%)
Sep 10, 2015 1.860 1.910 1.850 1.879 17,053 +0.03(+1.57%)
Sep 09, 2015 1.870 1.900 1.850 1.850 22,377 -0.02(-1.07%)
Sep 08, 2015 1.940 1.940 1.850 1.870 9,161 -0.03(-1.58%)
Sep 04, 2015 1.850 1.900 1.900 1.900 31,600 +0.07(+3.83%)
Sep 03, 2015 1.850 1.850 1.830 1.830 43,868 +0.00(+0.00%)
Sep 02, 2015 1.863 2.060 1.810 1.830 411,492 -0.02(-1.08%)
Sep 01, 2015 1.810 1.880 1.810 1.850 70,594 -0.02(-1.07%)
Aug 31, 2015 1.870 1.870 1.820 1.870 74,089 +0.00(+0.00%)
Aug 28, 2015 1.840 1.930 1.840 1.870 46,011 +0.04(+2.19%)
Aug 27, 2015 1.830 1.900 1.820 1.830 67,406 +0.04(+2.23%)
Aug 26, 2015 1.800 1.802 1.762 1.790 94,410 +0.01(+0.56%)
Aug 25, 2015 1.810 1.810 1.760 1.780 73,375 +0.00(+0.00%)
Aug 24, 2015 1.700 1.810 1.666 1.780 49,368 -0.03(-1.66%)
Aug 21, 2015 1.820 1.830 1.760 1.810 73,667 +0.01(+0.56%)
Aug 20, 2015 1.800 1.840 1.770 1.800 65,225 +0.02(+1.12%)
Aug 19, 2015 1.770 1.830 1.666 1.780 42,996 +0.01(+0.56%)
Aug 18, 2015 1.720 1.810 1.720 1.770 64,464 +0.05(+2.91%)
Aug 17, 2015 1.680 1.750 1.680 1.720 38,087 +0.00(+0.00%)
Aug 14, 2015 1.710 1.750 1.640 1.720 20,016 -0.02(-1.15%)
Aug 13, 2015 1.760 1.760 1.701 1.740 30,931 +0.02(+1.16%)
Aug 12, 2015 1.600 1.750 1.540 1.720 55,145 +0.15(+9.55%)
Aug 11, 2015 1.500 1.630 1.500 1.570 27,042 +0.01(+0.64%)
Aug 10, 2015 1.450 1.690 1.450 1.560 133,241 +0.14(+9.86%)
Aug 07, 2015 1.560 1.810 1.370 1.420 328,659 -0.33(-18.86%)
Aug 06, 2015 1.750 1.790 1.630 1.750 57,122 +0.04(+2.34%)
Aug 05, 2015 1.640 1.750 1.620 1.710 49,430 +0.09(+5.56%)
Aug 04, 2015 1.690 1.760 1.600 1.620 26,651 +0.01(+0.62%)
Aug 03, 2015 1.718 1.720 1.590 1.610 14,612 -0.10(-5.85%)
Jul 31, 2015 1.770 1.810 1.680 1.710 65,246 -0.04(-2.29%)
Jul 30, 2015 1.750 1.790 1.720 1.750 21,377 +0.03(+1.74%)
Jul 29, 2015 1.690 1.770 1.650 1.720 69,134 +0.03(+1.78%)
Jul 28, 2015 1.792 1.840 1.660 1.690 40,362 -0.03(-1.69%)
Jul 27, 2015 1.680 1.840 1.500 1.719 194,119 +0.04(+2.32%)
Jul 24, 2015 1.800 1.800 1.670 1.680 91,417 -0.11(-6.15%)
Jul 23, 2015 1.860 1.860 1.760 1.790 26,920 -0.03(-1.65%)
Jul 22, 2015 1.890 1.890 1.820 1.820 45,254 -0.04(-2.15%)
Jul 21, 2015 1.910 1.940 1.810 1.860 101,171 -0.05(-2.62%)
Jul 20, 2015 2.000 2.000 1.910 1.910 38,524 -0.10(-4.98%)
Jul 17, 2015 1.970 2.010 1.950 2.010 29,837 +0.04(+2.03%)
Jul 16, 2015 2.040 2.040 1.950 1.970 40,086 -0.05(-2.48%)
Jul 15, 2015 2.070 2.090 2.020 2.020 17,466 -0.01(-0.49%)
Jul 14, 2015 2.010 2.090 2.010 2.030 28,546 +0.00(+0.00%)
Jul 13, 2015 1.970 2.090 1.970 2.030 16,547 +0.07(+3.57%)
Jul 10, 2015 1.940 1.980 1.920 1.960 21,482 +0.03(+1.55%)
Jul 09, 2015 1.950 1.970 1.920 1.930 20,153 -0.02(-1.03%)
Jul 08, 2015 2.000 2.001 1.950 1.950 90,833 -0.04(-2.01%)
Jul 07, 2015 2.010 2.023 1.990 1.990 60,529 -0.04(-1.97%)
Jul 06, 2015 2.060 2.080 2.020 2.030 32,431 -0.02(-0.98%)
Jul 02, 2015 2.090 2.050 2.050 2.050 117,000 -0.04(-1.91%)
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.