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 31, 2018 5.150 5.150 5.150 5.150 100 -0.50(-8.85%)
Dec 27, 2018 5.650 5.650 5.650 0 +1.16(+25.84%)
Dec 26, 2018 4.490 4.490 4.490 85 +0.00(+0.00%)
Dec 20, 2018 4.490 4.490 4.490 0 -0.16(-3.44%)
Dec 19, 2018 4.650 4.650 4.650 4.650 199 +0.00(+0.00%)
Dec 17, 2018 4.650 4.650 4.650 0 +0.15(+3.33%)
Dec 14, 2018 4.500 4.500 4.500 4.500 800 +0.50(+12.50%)
Dec 12, 2018 4.000 4.000 4.000 0 -0.50(-11.11%)
Dec 07, 2018 4.500 4.500 4.500 0 +0.25(+5.88%)
Dec 06, 2018 4.750 4.750 4.200 4.250 4,299 -0.10(-2.30%)
Nov 30, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 28, 2018 4.350 4.350 4.350 0 +0.10(+2.35%)
Nov 20, 2018 4.250 4.250 4.250 0 -0.25(-5.56%)
Nov 15, 2018 4.500 4.500 4.500 0 +0.25(+5.88%)
Nov 14, 2018 4.250 4.250 4.250 50 +0.00(+0.00%)
Nov 12, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 09, 2018 4.250 4.250 4.250 90 +0.00(+0.00%)
Nov 07, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 06, 2018 4.250 4.250 4.250 50 +0.00(+0.00%)
Nov 02, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 01, 2018 4.250 4.250 4.250 4.250 200 +0.00(+0.00%)
Oct 30, 2018 4.250 4.250 4.250 0 -0.90(-17.48%)
Oct 26, 2018 5.150 5.150 5.150 0 +0.01(+0.19%)
Oct 25, 2018 5.140 5.140 5.140 5.140 241 +0.14(+2.80%)
Oct 24, 2018 5.000 5.000 5.000 5.000 100 +0.09(+1.83%)
Oct 23, 2018 5.250 5.250 4.910 4.910 2,095 -0.69(-12.32%)
Oct 22, 2018 5.600 5.600 5.600 50 +0.00(+0.00%)
Oct 17, 2018 5.600 5.600 5.600 0 +0.35(+6.67%)
Oct 16, 2018 5.150 5.250 5.150 5.250 3,175 +0.10(+1.94%)
Oct 15, 2018 5.150 5.150 5.150 5.150 965 +0.00(+0.00%)
Oct 11, 2018 5.150 5.150 5.150 0 +0.35(+7.29%)
Oct 10, 2018 4.800 4.800 4.800 4.800 700 +0.00(+0.00%)
Oct 09, 2018 4.800 4.800 4.800 4.800 120 -0.10(-2.04%)
Oct 05, 2018 4.900 4.900 4.900 0 -0.30(-5.77%)
Oct 04, 2018 5.200 5.200 5.200 5.200 1,000 -0.05(-0.95%)
Oct 03, 2018 5.000 5.250 5.000 5.250 1,334 +0.25(+5.00%)
Oct 02, 2018 5.250 5.250 5.000 5.000 550 -0.39(-7.24%)
Oct 01, 2018 5.390 5.390 5.390 3 +0.00(+0.00%)
Sep 28, 2018 5.390 5.390 5.390 5.390 200 +0.14(+2.67%)
Sep 27, 2018 5.250 5.250 5.250 5.250 1,300 +0.00(+0.00%)
Sep 26, 2018 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Sep 25, 2018 4.240 5.270 4.240 5.250 7,251 +1.30(+32.91%)
Sep 24, 2018 3.950 3.950 3.950 85 +0.00(+0.00%)
Sep 20, 2018 3.950 3.950 3.950 0 -0.10(-2.47%)
Sep 19, 2018 4.010 4.050 4.010 4.050 325 -0.55(-11.96%)
Sep 18, 2018 4.600 4.600 4.600 5 +0.00(+0.00%)
Sep 14, 2018 4.600 4.600 4.600 0 -0.15(-3.16%)
Sep 13, 2018 4.120 4.750 4.120 4.750 1,104 +0.00(+0.00%)
Sep 12, 2018 4.750 4.750 4.750 4.750 910 +0.00(+0.00%)
Sep 07, 2018 4.750 4.750 4.750 0 +0.25(+5.56%)
Sep 04, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 31, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 29, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 28, 2018 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Aug 21, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 17, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 14, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 09, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 08, 2018 4.500 4.500 4.500 2 +0.00(+0.00%)
Aug 06, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 03, 2018 4.520 4.520 4.500 4.500 1,600 -0.02(-0.44%)
Jul 31, 2018 4.520 4.520 4.520 0 +0.00(+0.00%)
Jul 26, 2018 4.520 4.520 4.520 0 -0.49(-9.78%)
Jul 19, 2018 5.010 5.010 5.010 10 -0.99(-16.50%)
Jul 17, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 16, 2018 4.930 6.990 4.750 6.000 2,073 +1.50(+33.33%)
Jun 28, 2018 4.500 4.500 4.500 20 +0.18(+4.17%)
Jun 27, 2018 4.235 4.320 4.235 4.320 2,196 -0.05(-1.14%)
Jun 21, 2018 4.370 4.370 4.370 0 -1.03(-19.07%)
Jun 20, 2018 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Jun 07, 2018 5.400 5.400 5.400 22 +0.05(+0.93%)
Jun 04, 2018 5.350 5.350 5.350 3 -0.05(-0.93%)
May 24, 2018 5.400 5.400 5.400 0 +0.20(+3.85%)
May 22, 2018 5.200 5.200 5.200 0 +0.85(+19.54%)
May 09, 2018 4.350 4.350 4.350 0 -0.45(-9.38%)
May 02, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Apr 20, 2018 4.850 4.850 4.850 0 +0.05(+1.04%)
Apr 17, 2018 4.800 4.800 4.800 60 -0.05(-1.03%)
Apr 16, 2018 4.850 4.850 4.850 4.850 106 +0.05(+1.04%)
Apr 10, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Apr 02, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Mar 29, 2018 4.850 4.850 4.850 0 -0.10(-2.02%)
Mar 28, 2018 4.950 4.950 4.950 4.950 240 -0.50(-9.17%)
Mar 26, 2018 5.450 5.450 5.450 0 +0.45(+9.00%)
Mar 23, 2018 5.000 5.000 5.000 5.000 990 +0.00(+0.00%)
Mar 22, 2018 4.500 5.030 4.500 5.000 2,049 +0.20(+4.17%)
Mar 15, 2018 4.800 4.800 4.800 65 -2.84(-37.17%)
Mar 14, 2018 4.850 7.640 4.850 7.640 235 -0.86(-10.12%)
Mar 13, 2018 5.450 8.500 5.450 8.500 2,801 +3.00(+54.55%)
Mar 09, 2018 5.500 5.500 5.500 22 +0.05(+0.92%)
Mar 07, 2018 5.450 5.450 5.450 0 +0.05(+0.93%)
Mar 06, 2018 5.250 5.400 5.250 5.400 1,750 +0.40(+8.00%)
Mar 05, 2018 5.000 6.000 5.000 5.000 1,291 -0.90(-15.25%)
Mar 02, 2018 6.000 6.000 5.850 5.900 2,171 +1.05(+21.65%)
Mar 01, 2018 6.000 6.000 4.850 4.850 1,900 -1.40(-22.40%)
Feb 22, 2018 6.250 6.250 6.250 0 +0.35(+5.93%)
Feb 21, 2018 5.900 5.900 5.900 5.900 250 -0.10(-1.67%)
Feb 12, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 09, 2018 6.000 6.000 6.000 6.000 1,000 -1.50(-20.00%)
Feb 08, 2018 7.500 7.500 7.500 7.500 251 -0.50(-6.25%)
Feb 02, 2018 8.000 8.000 8.000 141 +0.10(+1.27%)
Feb 01, 2018 7.900 7.900 7.900 7.900 823 -0.85(-9.71%)
Jan 26, 2018 8.750 8.750 8.750 0 +2.20(+33.59%)
Jan 24, 2018 6.550 6.550 6.550 33 +0.30(+4.80%)
Jan 22, 2018 6.250 6.250 6.250 40 +0.10(+1.63%)
Jan 19, 2018 6.150 6.150 6.150 6.150 541 +0.00(+0.00%)
Jan 16, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 10, 2018 6.150 6.150 6.150 0 +0.09(+1.49%)
Jan 09, 2018 7.000 7.000 6.060 6.060 689 -1.24(-16.99%)
Jan 08, 2018 7.300 7.300 7.300 7.300 350 +0.40(+5.80%)
Jan 05, 2018 7.000 7.000 6.900 6.900 655 -1.20(-14.81%)
Jan 03, 2018 8.100 8.100 8.100 49 +0.70(+9.46%)
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.