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 28, 2017 1.530 1.630 1.510 1.590 28,372 +0.07(+4.61%)
Apr 27, 2017 1.560 1.572 1.520 1.520 60,188 -0.04(-2.56%)
Apr 26, 2017 1.550 1.640 1.550 1.560 23,722 -0.01(-0.64%)
Apr 25, 2017 1.560 1.570 1.500 1.570 50,469 +0.06(+3.97%)
Apr 24, 2017 1.310 1.550 1.310 1.510 188,429 +0.20(+15.27%)
Apr 21, 2017 1.350 1.370 1.300 1.310 61,972 -0.03(-2.24%)
Apr 20, 2017 1.320 1.380 1.320 1.340 40,843 +0.03(+2.29%)
Apr 19, 2017 1.400 1.470 1.310 1.310 66,475 -0.07(-5.07%)
Apr 18, 2017 1.420 1.435 1.380 1.380 18,379 -0.05(-3.50%)
Apr 17, 2017 1.480 1.480 1.402 1.430 16,434 -0.04(-2.72%)
Apr 13, 2017 1.410 1.470 1.410 1.470 39,945 +0.02(+1.38%)
Apr 12, 2017 1.420 1.450 1.400 1.450 14,590 +0.03(+2.11%)
Apr 11, 2017 1.470 1.518 1.390 1.420 39,099 -0.10(-6.58%)
Apr 10, 2017 1.440 1.520 1.440 1.520 2,950 +0.08(+5.56%)
Apr 07, 2017 1.420 1.440 1.380 1.440 38,707 +0.04(+2.86%)
Apr 06, 2017 1.470 1.470 1.390 1.400 23,559 +0.00(+0.00%)
Apr 05, 2017 1.420 1.450 1.400 1.400 47,808 -0.01(-0.71%)
Apr 04, 2017 1.420 1.505 1.410 1.410 9,816 -0.01(-0.70%)
Apr 03, 2017 1.530 1.554 1.420 1.420 30,766 -0.09(-5.96%)
Mar 31, 2017 1.580 1.580 1.510 1.510 3,066 +0.00(+0.00%)
Mar 30, 2017 1.520 1.600 1.510 1.510 17,530 -0.01(-0.66%)
Mar 29, 2017 1.470 1.570 1.460 1.520 81,276 +0.06(+4.11%)
Mar 28, 2017 1.485 1.496 1.460 1.460 21,123 -0.04(-2.67%)
Mar 27, 2017 1.480 1.519 1.460 1.500 24,132 +0.03(+2.04%)
Mar 24, 2017 1.540 1.540 1.460 1.470 13,639 -0.05(-3.29%)
Mar 23, 2017 1.510 1.530 1.500 1.520 13,844 -0.01(-0.65%)
Mar 22, 2017 1.530 1.570 1.460 1.530 29,157 +0.03(+2.00%)
Mar 21, 2017 1.590 1.590 1.470 1.500 55,428 -0.06(-3.85%)
Mar 20, 2017 1.563 1.570 1.550 1.560 2,298 -0.01(-0.64%)
Mar 17, 2017 1.580 1.600 1.570 1.570 10,608 -0.02(-1.26%)
Mar 16, 2017 1.550 1.600 1.550 1.590 32,933 +0.02(+1.27%)
Mar 15, 2017 1.610 1.630 1.570 1.570 31,009 -0.01(-0.63%)
Mar 14, 2017 1.570 1.640 1.550 1.580 22,208 -0.02(-1.25%)
Mar 13, 2017 1.560 1.601 1.558 1.600 11,358 +0.04(+2.56%)
Mar 10, 2017 1.600 1.600 1.560 1.560 12,647 -0.04(-2.50%)
Mar 09, 2017 1.600 1.600 1.560 1.600 19,349 +0.01(+0.63%)
Mar 08, 2017 1.570 1.600 1.550 1.590 24,715 +0.03(+1.92%)
Mar 07, 2017 1.550 1.587 1.550 1.560 20,617 -0.02(-1.27%)
Mar 06, 2017 1.600 1.600 1.550 1.580 39,909 -0.04(-2.47%)
Mar 03, 2017 1.603 1.620 1.590 1.620 16,675 +0.02(+1.25%)
Mar 02, 2017 1.610 1.660 1.600 1.600 53,862 -0.05(-3.03%)
Mar 01, 2017 1.610 1.689 1.610 1.650 24,640 +0.06(+3.77%)
Feb 28, 2017 1.660 1.660 1.590 1.590 47,531 -0.08(-4.79%)
Feb 27, 2017 1.630 1.690 1.610 1.670 13,891 +0.04(+2.45%)
Feb 24, 2017 1.590 1.664 1.590 1.630 23,944 +0.02(+1.24%)
Feb 23, 2017 1.610 1.700 1.600 1.610 42,925 -0.01(-0.62%)
Feb 22, 2017 1.680 1.740 1.610 1.620 70,931 -0.04(-2.41%)
Feb 21, 2017 1.720 1.720 1.625 1.660 71,014 -0.03(-1.78%)
Feb 17, 2017 1.690 1.690 1.690 0 +0.10(+6.29%)
Feb 16, 2017 1.651 1.660 1.590 1.590 16,834 -0.07(-4.22%)
Feb 15, 2017 1.590 1.710 1.590 1.660 108,740 +0.06(+3.75%)
Feb 14, 2017 1.620 1.629 1.596 1.600 49,578 -0.02(-1.23%)
Feb 13, 2017 1.650 1.650 1.620 1.620 44,823 -0.04(-2.41%)
Feb 10, 2017 1.750 1.770 1.630 1.660 73,890 -0.09(-5.14%)
Feb 09, 2017 1.610 1.850 1.610 1.750 189,370 +0.13(+8.02%)
Feb 08, 2017 1.670 1.700 1.600 1.620 18,331 -0.04(-2.41%)
Feb 07, 2017 1.707 1.750 1.650 1.660 43,218 +0.00(+0.00%)
Feb 06, 2017 1.550 1.700 1.540 1.660 90,883 +0.11(+7.10%)
Feb 03, 2017 1.500 1.589 1.500 1.550 14,243 -0.02(-1.27%)
Feb 02, 2017 1.540 1.590 1.480 1.570 15,399 -0.03(-1.88%)
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.