Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeloc Technologies Inc (OP: LCTC )

4.170 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 22, 2024 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 (%)
Dec 22, 2016 7.250 7.250 7.250 60 +0.00(+0.00%)
Dec 19, 2016 7.250 7.250 7.250 0 -0.25(-3.33%)
Dec 16, 2016 8.050 8.050 7.500 7.500 1,097 -0.55(-6.83%)
Dec 12, 2016 8.050 8.050 8.050 18 +0.05(+0.63%)
Dec 05, 2016 8.000 8.000 8.000 0 -2.25(-21.95%)
Dec 02, 2016 10.25 10.25 10.25 10.25 100 -3.71(-26.58%)
Dec 01, 2016 12.00 13.96 12.00 13.96 890 +1.96(+16.33%)
Nov 30, 2016 12.00 12.00 12.00 12.00 171 +2.00(+20.00%)
Nov 29, 2016 10.00 10.00 9.000 10.00 1,251 -4.08(-28.98%)
Nov 22, 2016 14.08 14.08 14.08 5 +0.02(+0.14%)
Nov 18, 2016 14.06 14.06 14.06 70 +2.06(+17.17%)
Nov 17, 2016 9.250 12.00 9.250 12.00 2,174 +3.00(+33.33%)
Nov 16, 2016 8.250 9.000 8.000 9.000 1,264 -0.13(-1.42%)
Nov 15, 2016 9.000 9.130 9.000 9.130 877 +0.88(+10.67%)
Nov 14, 2016 9.000 9.000 8.250 8.250 1,640 +0.75(+10.00%)
Nov 11, 2016 7.500 7.500 7.431 7.500 715 -0.10(-1.32%)
Nov 10, 2016 7.600 7.600 7.600 7.600 435 +0.30(+4.11%)
Nov 08, 2016 7.300 7.300 7.300 170 +0.10(+1.39%)
Nov 07, 2016 7.240 7.240 7.200 7.200 301 -0.04(-0.55%)
Nov 04, 2016 7.500 7.500 7.150 7.240 800 +0.19(+2.70%)
Nov 02, 2016 7.050 7.050 7.050 40 +0.05(+0.71%)
Oct 31, 2016 7.000 7.000 7.000 0 -0.20(-2.78%)
Oct 27, 2016 7.200 7.200 7.200 102 +0.15(+2.13%)
Oct 26, 2016 7.050 7.050 7.050 7.050 120 +0.03(+0.43%)
Oct 25, 2016 7.260 7.260 7.020 7.020 865 -1.89(-21.21%)
Oct 24, 2016 8.250 8.910 5.560 8.910 2,070 +0.51(+6.07%)
Oct 21, 2016 8.400 8.400 8.400 8.400 150 -1.60(-16.00%)
Oct 19, 2016 10.00 10.00 10.00 50 +0.00(+0.00%)
Oct 18, 2016 10.00 10.00 10.00 10.00 481 +0.50(+5.26%)
Oct 17, 2016 9.250 9.500 8.477 9.500 2,369 +1.10(+13.10%)
Oct 14, 2016 7.750 8.400 7.500 8.400 2,253 +0.90(+12.00%)
Oct 13, 2016 5.700 7.500 5.700 7.500 1,580 +2.12(+39.41%)
Oct 12, 2016 5.380 5.380 5.380 5.380 350 +0.03(+0.56%)
Oct 11, 2016 5.130 5.350 5.130 5.350 675 +0.65(+13.83%)
Oct 10, 2016 4.700 4.700 4.700 4.700 234 -0.43(-8.38%)
Oct 06, 2016 5.130 5.130 5.130 0 +0.98(+23.61%)
Oct 03, 2016 4.150 4.150 4.150 4.150 42 +0.00(+0.00%)
Sep 30, 2016 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 29, 2016 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 28, 2016 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 27, 2016 4.150 4.150 4.150 4.150 14 +0.00(+0.00%)
Sep 15, 2016 4.150 4.150 4.150 0 -1.05(-20.19%)
Sep 12, 2016 5.200 5.200 5.200 0 +0.04(+0.78%)
Sep 01, 2016 5.160 5.160 5.160 0 +0.06(+1.18%)
Aug 31, 2016 4.990 5.100 4.990 5.100 1,115 +0.85(+20.00%)
Aug 11, 2016 4.250 4.250 4.250 0 -0.75(-15.00%)
Aug 09, 2016 5.000 5.000 5.000 0 +1.00(+25.00%)
Aug 05, 2016 4.000 4.000 4.000 0 -0.20(-4.76%)
Jul 21, 2016 4.200 4.200 4.200 0 +0.40(+10.53%)
Jul 20, 2016 3.800 3.800 3.800 3.800 300 -0.45(-10.59%)
Jul 18, 2016 4.250 4.250 4.250 0 +0.10(+2.41%)
Jun 23, 2016 4.150 4.150 4.150 0 -0.60(-12.63%)
Jun 21, 2016 4.750 4.750 4.750 0 -0.25(-5.00%)
Jun 16, 2016 5.000 5.000 5.000 0 -0.05(-0.99%)
Jun 15, 2016 5.060 5.060 5.050 5.050 1,100 -0.07(-1.27%)
Jun 13, 2016 5.115 5.115 5.115 0 +0.07(+1.29%)
Jun 10, 2016 5.440 5.440 5.050 5.050 542 -0.50(-9.01%)
Jun 09, 2016 5.555 5.555 5.550 5.550 200 -0.00(-0.09%)
Jun 07, 2016 5.555 5.555 5.555 0 +0.04(+0.82%)
Jun 03, 2016 5.510 5.510 5.510 0 +0.00(+0.00%)
Jun 02, 2016 5.510 5.510 5.510 5.510 250 +0.00(+0.00%)
May 31, 2016 5.510 5.510 5.510 21 +0.00(+0.00%)
May 25, 2016 5.510 5.510 5.510 0 -0.24(-4.17%)
May 23, 2016 5.750 5.750 5.750 25 +0.00(+0.00%)
May 09, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 29, 2016 5.750 5.750 5.750 0 -0.15(-2.54%)
Apr 28, 2016 6.000 6.000 5.900 5.900 300 -0.19(-3.12%)
Apr 27, 2016 6.020 6.090 6.000 6.090 1,185 +0.05(+0.83%)
Apr 26, 2016 6.040 6.040 6.040 6.040 250 -0.06(-0.98%)
Apr 22, 2016 6.100 6.100 6.100 50 +0.00(+0.00%)
Apr 21, 2016 6.100 6.100 6.100 6.100 203 +0.00(+0.00%)
Apr 20, 2016 6.100 6.100 6.100 6.100 300 +0.00(+0.00%)
Apr 19, 2016 6.100 6.100 6.100 6.100 255 -0.40(-6.16%)
Apr 08, 2016 6.500 6.500 6.500 0 -0.20(-2.98%)
Apr 05, 2016 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 04, 2016 6.700 6.700 6.700 6.700 100 -0.38(-5.37%)
Apr 01, 2016 7.080 7.080 7.080 7.080 150 +0.38(+5.67%)
Mar 30, 2016 6.700 6.700 6.700 0 -0.39(-5.50%)
Mar 29, 2016 7.090 7.090 7.090 7.090 241 +0.00(+0.00%)
Mar 28, 2016 6.700 7.090 6.250 7.090 1,392 -0.01(-0.14%)
Mar 24, 2016 7.100 7.100 7.100 0 +0.40(+5.97%)
Mar 23, 2016 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Mar 22, 2016 6.750 6.750 6.700 6.700 500 -0.05(-0.74%)
Mar 18, 2016 6.750 6.750 6.750 60 +0.00(+0.00%)
Mar 17, 2016 6.750 6.750 6.750 6.750 200 +0.00(+0.00%)
Mar 15, 2016 6.750 6.750 6.750 0 -0.28(-3.98%)
Mar 11, 2016 7.030 7.030 7.030 0 -0.22(-3.03%)
Mar 09, 2016 7.250 7.250 7.250 0 +0.10(+1.40%)
Mar 08, 2016 7.480 7.480 7.150 7.150 605 -0.01(-0.21%)
Mar 04, 2016 7.165 7.165 7.165 5 +0.42(+6.15%)
Mar 03, 2016 6.750 6.750 6.750 6.750 110 -0.37(-5.13%)
Feb 23, 2016 7.115 7.115 7.115 60 +0.00(+0.00%)
Feb 19, 2016 7.115 7.115 7.115 10 +0.37(+5.41%)
Feb 16, 2016 6.750 6.750 6.750 5 +0.00(+0.00%)
Feb 12, 2016 6.750 6.750 6.750 0 -0.25(-3.57%)
Feb 09, 2016 7.000 7.000 7.000 0 -0.25(-3.45%)
Feb 04, 2016 7.250 7.250 7.250 8 -1.57(-17.80%)
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.