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 (%)
Apr 30, 2014 1.770 1.900 1.770 1.820 59,379 +0.02(+1.11%)
Apr 29, 2014 1.790 1.830 1.790 1.800 30,262 -0.03(-1.64%)
Apr 28, 2014 1.890 1.890 1.800 1.830 44,599 -0.01(-0.54%)
Apr 25, 2014 1.830 1.860 1.830 1.840 30,905 -0.01(-0.54%)
Apr 24, 2014 1.930 1.930 1.830 1.850 51,823 -0.06(-3.14%)
Apr 23, 2014 1.970 1.970 1.880 1.910 51,884 -0.03(-1.55%)
Apr 22, 2014 1.950 1.980 1.910 1.940 16,408 +0.03(+1.57%)
Apr 21, 2014 1.940 1.969 1.900 1.910 27,011 -0.04(-2.05%)
Apr 17, 2014 1.910 1.950 1.950 1.950 26,300 +0.04(+2.09%)
Apr 16, 2014 1.880 1.930 1.880 1.910 31,124 +0.03(+1.60%)
Apr 15, 2014 1.890 1.950 1.850 1.880 41,705 -0.01(-0.53%)
Apr 14, 2014 1.850 1.970 1.830 1.890 34,991 +0.03(+1.61%)
Apr 11, 2014 1.900 1.940 1.830 1.860 52,897 -0.08(-4.12%)
Apr 10, 2014 1.950 2.000 1.910 1.940 31,861 -0.02(-1.02%)
Apr 09, 2014 1.900 1.960 1.900 1.960 52,313 +0.05(+2.62%)
Apr 08, 2014 1.950 1.950 1.850 1.910 65,544 -0.04(-2.05%)
Apr 07, 2014 1.960 1.990 1.930 1.950 48,881 -0.02(-1.02%)
Apr 04, 2014 2.010 2.090 1.880 1.970 175,729 -0.06(-2.96%)
Apr 03, 2014 2.063 2.070 2.020 2.030 27,370 -0.03(-1.52%)
Apr 02, 2014 2.100 2.100 2.050 2.061 50,761 -0.04(-1.84%)
Apr 01, 2014 2.040 2.110 2.040 2.100 66,223 +0.00(+0.00%)
Mar 31, 2014 2.010 2.110 2.010 2.100 58,540 +0.02(+0.96%)
Mar 28, 2014 2.000 2.098 2.000 2.080 47,154 +0.07(+3.48%)
Mar 27, 2014 2.040 2.060 2.000 2.010 32,395 -0.01(-0.50%)
Mar 26, 2014 2.110 2.130 1.970 2.020 87,050 -0.08(-3.81%)
Mar 25, 2014 2.010 2.120 2.000 2.100 58,407 +0.07(+3.45%)
Mar 24, 2014 2.060 2.096 1.980 2.030 190,879 -0.05(-2.40%)
Mar 21, 2014 2.120 2.160 2.080 2.080 80,163 -0.05(-2.35%)
Mar 20, 2014 2.100 2.140 2.080 2.130 31,576 +0.03(+1.43%)
Mar 19, 2014 2.110 2.160 2.100 2.100 58,699 -0.01(-0.47%)
Mar 18, 2014 2.080 2.150 2.080 2.110 73,316 +0.01(+0.48%)
Mar 17, 2014 2.120 2.140 2.090 2.100 12,960 -0.02(-0.94%)
Mar 14, 2014 2.090 2.160 2.070 2.120 70,295 +0.02(+0.95%)
Mar 13, 2014 2.060 2.130 2.060 2.100 55,818 +0.00(+0.00%)
Mar 12, 2014 2.120 2.140 2.050 2.100 109,690 -0.05(-2.33%)
Mar 11, 2014 2.150 2.170 2.130 2.150 79,890 +0.00(+0.00%)
Mar 10, 2014 2.130 2.180 2.130 2.150 65,319 +0.04(+1.90%)
Mar 07, 2014 2.150 2.150 2.100 2.110 64,135 -0.05(-2.31%)
Mar 06, 2014 2.190 2.200 2.141 2.160 82,893 +0.00(+0.00%)
Mar 05, 2014 2.160 2.180 2.100 2.160 68,649 +0.03(+1.41%)
Mar 04, 2014 2.160 2.180 2.120 2.130 73,107 -0.02(-0.93%)
Mar 03, 2014 2.190 2.200 2.080 2.150 49,700 -0.04(-1.83%)
Feb 28, 2014 2.160 2.220 2.150 2.190 119,925 +0.01(+0.46%)
Feb 27, 2014 2.030 2.190 2.030 2.180 183,986 +0.12(+5.83%)
Feb 26, 2014 2.060 2.080 2.057 2.060 32,441 -0.02(-0.96%)
Feb 25, 2014 2.110 2.110 2.030 2.080 69,140 -0.03(-1.42%)
Feb 24, 2014 2.070 2.120 2.070 2.110 79,493 +0.04(+1.93%)
Feb 21, 2014 2.090 2.100 2.070 2.070 38,642 -0.01(-0.48%)
Feb 20, 2014 2.080 2.100 2.030 2.080 67,533 +0.00(+0.00%)
Feb 19, 2014 2.130 2.130 2.031 2.080 50,742 -0.05(-2.35%)
Feb 18, 2014 2.130 2.150 2.100 2.130 103,236 +0.05(+2.40%)
Feb 14, 2014 2.020 2.080 2.080 2.080 112,000 +0.07(+3.48%)
Feb 13, 2014 1.970 2.030 1.970 2.010 41,027 +0.04(+2.03%)
Feb 12, 2014 1.940 2.040 1.940 1.970 191,301 +0.03(+1.55%)
Feb 11, 2014 2.010 2.010 1.940 1.940 34,166 -0.05(-2.51%)
Feb 10, 2014 1.960 2.010 1.920 1.990 98,647 -0.01(-0.50%)
Feb 07, 2014 1.910 2.010 1.910 2.000 88,884 +0.08(+4.17%)
Feb 06, 2014 1.910 2.000 1.900 1.920 115,214 -0.01(-0.52%)
Feb 05, 2014 2.100 2.150 1.880 1.930 276,735 -0.26(-11.87%)
Feb 04, 2014 2.110 2.230 2.080 2.190 149,714 +0.10(+4.78%)
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.