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, 2019 3.270 3.380 3.270 3.350 54,843 +0.12(+3.72%)
Sep 27, 2019 3.220 3.360 3.216 3.230 29,400 -0.02(-0.62%)
Sep 26, 2019 3.270 3.270 3.170 3.250 170,516 +0.01(+0.31%)
Sep 25, 2019 3.270 3.270 3.220 3.240 82,634 -0.03(-0.92%)
Sep 24, 2019 3.300 3.374 3.200 3.270 218,772 +0.03(+0.93%)
Sep 23, 2019 3.170 3.240 3.080 3.240 60,138 +0.07(+2.21%)
Sep 20, 2019 3.180 3.240 3.110 3.170 127,500 -0.01(-0.31%)
Sep 19, 2019 3.190 3.200 3.163 3.180 35,137 +0.01(+0.32%)
Sep 18, 2019 3.180 3.230 3.150 3.170 29,655 -0.02(-0.63%)
Sep 17, 2019 3.190 3.200 3.110 3.190 31,473 +0.03(+0.95%)
Sep 16, 2019 3.160 3.180 3.050 3.160 50,416 -0.03(-0.94%)
Sep 13, 2019 3.050 3.220 3.050 3.190 114,300 +0.15(+4.93%)
Sep 12, 2019 3.280 3.280 3.023 3.040 138,957 -0.15(-4.55%)
Sep 11, 2019 3.200 3.300 3.170 3.185 63,319 +0.02(+0.47%)
Sep 10, 2019 3.170 3.190 3.070 3.170 72,811 +0.05(+1.60%)
Sep 09, 2019 3.260 3.340 3.070 3.120 392,507 -0.25(-7.56%)
Sep 06, 2019 3.480 3.480 3.350 3.375 56,400 -0.06(-1.60%)
Sep 05, 2019 3.460 3.460 3.400 3.430 48,050 +0.00(+0.00%)
Sep 04, 2019 3.460 3.540 3.390 3.430 77,262 -0.05(-1.44%)
Sep 03, 2019 3.660 3.700 3.468 3.480 111,444 -0.20(-5.43%)
Aug 30, 2019 3.680 3.690 3.530 3.680 57,500 +0.02(+0.55%)
Aug 29, 2019 3.640 3.700 3.520 3.660 179,441 +0.02(+0.55%)
Aug 28, 2019 3.530 3.671 3.500 3.640 154,448 +0.11(+3.12%)
Aug 27, 2019 3.500 3.550 3.440 3.530 37,762 +0.04(+1.15%)
Aug 26, 2019 3.600 3.600 3.420 3.490 78,877 -0.10(-2.79%)
Aug 23, 2019 3.670 3.722 3.490 3.590 55,300 -0.03(-0.83%)
Aug 22, 2019 3.640 3.650 3.480 3.620 79,492 -0.05(-1.36%)
Aug 21, 2019 3.430 3.680 3.430 3.670 187,395 +0.22(+6.38%)
Aug 20, 2019 3.570 3.590 3.380 3.450 184,578 -0.15(-4.17%)
Aug 19, 2019 3.680 3.700 3.518 3.600 76,285 -0.07(-1.91%)
Aug 16, 2019 3.590 3.697 3.470 3.670 164,700 +0.20(+5.76%)
Aug 15, 2019 3.770 3.770 3.430 3.470 133,266 -0.14(-3.88%)
Aug 14, 2019 3.780 3.810 3.570 3.610 142,244 -0.16(-4.24%)
Aug 13, 2019 3.690 3.950 3.550 3.770 202,777 -0.21(-5.28%)
Aug 12, 2019 3.980 4.030 3.810 3.980 272,102 +0.07(+1.79%)
Aug 09, 2019 4.100 4.200 3.900 3.910 201,100 -0.19(-4.63%)
Aug 08, 2019 4.140 4.200 4.085 4.100 83,369 -0.01(-0.24%)
Aug 07, 2019 4.020 4.110 4.000 4.110 87,508 +0.08(+1.99%)
Aug 06, 2019 4.100 4.183 4.000 4.030 52,615 -0.02(-0.49%)
Aug 05, 2019 3.900 4.110 3.900 4.050 96,967 +0.03(+0.75%)
Aug 02, 2019 4.100 4.100 3.900 4.020 293,200 -0.16(-3.83%)
Aug 01, 2019 4.160 4.240 4.120 4.180 91,674 +0.02(+0.48%)
Jul 31, 2019 4.140 4.240 4.117 4.160 58,659 +0.06(+1.46%)
Jul 30, 2019 4.100 4.149 4.091 4.100 42,843 -0.01(-0.24%)
Jul 29, 2019 4.130 4.150 4.050 4.110 70,732 +0.00(+0.00%)
Jul 26, 2019 3.990 4.140 3.990 4.110 57,100 +0.07(+1.73%)
Jul 25, 2019 4.050 4.050 3.996 4.040 52,052 +0.00(+0.00%)
Jul 24, 2019 4.140 4.140 3.970 4.040 56,043 -0.04(-0.98%)
Jul 23, 2019 4.090 4.150 4.050 4.080 88,901 +0.01(+0.25%)
Jul 22, 2019 4.000 4.110 3.960 4.070 74,825 +0.04(+0.99%)
Jul 19, 2019 4.000 4.050 3.800 4.030 124,600 +0.03(+0.75%)
Jul 18, 2019 3.900 4.000 3.880 4.000 94,162 +0.08(+2.04%)
Jul 17, 2019 3.960 3.960 3.870 3.920 79,833 -0.03(-0.76%)
Jul 16, 2019 3.950 3.950 3.810 3.950 42,044 +0.00(+0.00%)
Jul 15, 2019 3.800 3.950 3.745 3.950 192,139 +0.16(+4.22%)
Jul 12, 2019 3.800 3.830 3.780 3.790 63,000 +0.02(+0.53%)
Jul 11, 2019 3.800 3.800 3.750 3.770 28,888 -0.04(-1.05%)
Jul 10, 2019 3.840 3.840 3.660 3.810 49,726 +0.04(+1.06%)
Jul 09, 2019 3.610 3.780 3.600 3.770 59,098 +0.17(+4.72%)
Jul 08, 2019 3.750 3.750 3.600 3.600 128,229 -0.15(-4.00%)
Jul 05, 2019 3.700 3.750 3.650 3.750 67,700 +0.05(+1.35%)
Jul 03, 2019 3.600 3.720 3.517 3.700 116,900 +0.14(+3.93%)
Jul 02, 2019 3.510 3.640 3.500 3.560 253,364 +0.11(+3.19%)
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.