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, 2018 2.350 2.410 2.310 2.340 10,903 -0.01(-0.43%)
Apr 27, 2018 2.310 2.390 2.300 2.350 7,175 +0.04(+1.73%)
Apr 26, 2018 2.350 2.375 2.290 2.310 18,205 -0.04(-1.70%)
Apr 25, 2018 2.340 2.380 2.340 2.350 36,955 +0.00(+0.00%)
Apr 24, 2018 2.350 2.381 2.280 2.350 64,179 -0.02(-0.84%)
Apr 23, 2018 2.400 2.400 2.350 2.370 34,456 -0.04(-1.66%)
Apr 20, 2018 2.410 2.430 2.390 2.410 40,667 +0.01(+0.42%)
Apr 19, 2018 2.420 2.450 2.290 2.400 139,299 -0.02(-0.83%)
Apr 18, 2018 2.430 2.460 2.420 2.420 26,904 -0.03(-1.22%)
Apr 17, 2018 2.410 2.450 2.400 2.450 44,650 +0.03(+1.24%)
Apr 16, 2018 2.401 2.448 2.380 2.420 33,550 +0.02(+0.83%)
Apr 13, 2018 2.400 2.420 2.370 2.400 48,146 +0.00(+0.00%)
Apr 12, 2018 2.390 2.435 2.290 2.400 43,527 +0.05(+2.13%)
Apr 11, 2018 2.310 2.360 2.290 2.350 48,703 +0.02(+0.86%)
Apr 10, 2018 2.290 2.358 2.290 2.330 42,679 +0.03(+1.30%)
Apr 09, 2018 2.240 2.320 2.240 2.300 60,116 +0.01(+0.44%)
Apr 06, 2018 2.260 2.290 2.200 2.290 25,378 +0.01(+0.44%)
Apr 05, 2018 2.230 2.290 2.220 2.280 40,729 +0.04(+1.79%)
Apr 04, 2018 2.200 2.240 2.190 2.240 14,955 +0.04(+1.82%)
Apr 03, 2018 2.250 2.260 2.177 2.200 30,046 -0.06(-2.65%)
Apr 02, 2018 2.310 2.370 2.210 2.260 14,468 -0.04(-1.74%)
Mar 29, 2018 2.300 2.300 2.300 0 +0.09(+4.07%)
Mar 28, 2018 2.270 2.280 2.210 2.210 28,607 -0.11(-4.74%)
Mar 27, 2018 2.270 2.340 2.270 2.320 43,946 +0.07(+3.11%)
Mar 26, 2018 2.240 2.310 2.180 2.250 25,051 +0.01(+0.45%)
Mar 23, 2018 2.170 2.260 2.160 2.240 23,738 +0.01(+0.45%)
Mar 22, 2018 2.220 2.266 2.160 2.230 13,142 -0.02(-0.67%)
Mar 21, 2018 2.220 2.295 2.200 2.245 40,709 +0.02(+0.67%)
Mar 20, 2018 2.210 2.310 2.200 2.230 19,529 +0.01(+0.45%)
Mar 19, 2018 2.250 2.270 2.201 2.220 62,574 -0.06(-2.63%)
Mar 16, 2018 2.270 2.320 2.250 2.280 22,051 +0.02(+0.88%)
Mar 15, 2018 2.240 2.280 2.170 2.260 43,966 +0.03(+1.35%)
Mar 14, 2018 2.290 2.290 2.190 2.230 27,826 -0.06(-2.62%)
Mar 13, 2018 2.320 2.320 2.271 2.290 18,205 -0.02(-0.87%)
Mar 12, 2018 2.340 2.393 2.260 2.310 70,705 +0.01(+0.43%)
Mar 09, 2018 2.190 2.300 2.190 2.300 53,723 +0.13(+5.99%)
Mar 08, 2018 2.210 2.250 2.160 2.170 34,677 -0.05(-2.25%)
Mar 07, 2018 2.180 2.250 2.180 2.220 31,463 +0.01(+0.45%)
Mar 06, 2018 2.264 2.320 2.220 2.210 34,233 -0.06(-2.64%)
Mar 05, 2018 2.220 2.320 2.190 2.270 28,071 +0.07(+3.18%)
Mar 02, 2018 2.220 2.230 2.140 2.200 23,742 -0.04(-1.79%)
Mar 01, 2018 2.220 2.250 2.160 2.240 47,536 -0.01(-0.44%)
Feb 28, 2018 2.230 2.280 2.170 2.250 30,609 +0.08(+3.69%)
Feb 27, 2018 2.190 2.230 2.140 2.170 20,966 +0.00(+0.00%)
Feb 26, 2018 2.280 2.325 2.140 2.170 67,437 -0.12(-5.24%)
Feb 23, 2018 2.290 2.370 2.280 2.290 39,749 +0.00(+0.00%)
Feb 22, 2018 2.310 2.320 2.270 2.290 26,474 -0.07(-2.97%)
Feb 21, 2018 2.331 2.379 2.290 2.360 22,600 +0.03(+1.29%)
Feb 20, 2018 2.350 2.380 2.300 2.330 44,219 +0.01(+0.44%)
Feb 16, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Feb 15, 2018 2.330 2.350 2.220 2.290 71,549 -0.02(-0.87%)
Feb 14, 2018 2.250 2.330 2.210 2.310 49,718 +0.07(+3.12%)
Feb 13, 2018 2.100 2.330 2.100 2.240 49,192 +0.11(+5.16%)
Feb 12, 2018 2.100 2.200 2.050 2.130 51,257 +0.00(+0.00%)
Feb 09, 2018 2.180 2.229 1.940 2.130 294,550 -0.04(-1.84%)
Feb 08, 2018 2.220 2.250 2.160 2.170 78,196 -0.05(-2.25%)
Feb 07, 2018 2.180 2.275 2.150 2.220 75,563 +0.05(+2.30%)
Feb 06, 2018 2.250 2.390 2.150 2.170 95,142 -0.09(-3.98%)
Feb 05, 2018 2.350 2.380 2.250 2.260 152,358 -0.12(-5.04%)
Feb 02, 2018 2.430 2.490 2.350 2.380 33,601 -0.05(-2.06%)
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.