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, 2021 4.560 4.560 4.560 0 -0.19(-4.00%)
Dec 27, 2021 4.750 4.750 4.750 15 -0.15(-3.06%)
Dec 22, 2021 4.900 4.900 4.900 0 -0.10(-2.00%)
Dec 21, 2021 4.560 5.230 4.560 5.000 1,405 +0.39(+8.46%)
Dec 20, 2021 5.230 5.230 4.610 4.610 420 -0.15(-3.18%)
Dec 15, 2021 4.761 4.761 4.761 80 -0.01(-0.18%)
Dec 14, 2021 4.770 4.770 4.770 4.770 430 -0.58(-10.84%)
Dec 13, 2021 5.350 5.375 5.350 5.350 707 +0.05(+0.94%)
Dec 10, 2021 5.300 5.300 5.300 5.300 104 +0.00(+0.00%)
Dec 09, 2021 5.390 5.390 5.300 5.300 335 +0.00(+0.00%)
Dec 08, 2021 5.250 5.450 5.250 5.300 1,267 +0.00(+0.00%)
Dec 07, 2021 5.350 5.350 5.300 5.300 200 +0.08(+1.44%)
Dec 06, 2021 4.900 5.225 4.750 5.225 400 -0.07(-1.23%)
Dec 03, 2021 5.290 5.290 5.290 5.290 100 +0.00(+0.00%)
Dec 02, 2021 5.290 5.290 5.290 5.290 500 +0.00(+0.00%)
Nov 30, 2021 5.290 5.290 5.290 0 +0.49(+10.21%)
Nov 29, 2021 4.650 4.800 4.650 4.800 312 +0.20(+4.35%)
Nov 26, 2021 4.200 4.600 4.200 4.600 300 -0.15(-3.16%)
Nov 24, 2021 4.500 4.750 4.100 4.750 6,446 -0.47(-8.96%)
Nov 22, 2021 5.218 5.218 5.218 30 -0.58(-10.04%)
Nov 19, 2021 5.500 5.870 5.500 5.800 837 +0.50(+9.43%)
Nov 18, 2021 5.500 5.500 5.250 5.300 1,849 -0.40(-7.02%)
Nov 17, 2021 5.700 5.700 5.700 5.700 212 +0.04(+0.71%)
Nov 16, 2021 5.250 5.860 5.250 5.660 2,781 -0.21(-3.58%)
Nov 15, 2021 4.990 5.950 4.990 5.870 2,514 +1.08(+22.44%)
Nov 12, 2021 4.220 4.794 4.220 4.794 1,710 -0.20(-3.93%)
Nov 11, 2021 4.990 4.990 4.990 4.990 145 +0.05(+1.01%)
Nov 09, 2021 4.400 4.940 4.400 4.940 1,435 +0.09(+1.78%)
Nov 08, 2021 5.000 5.000 4.250 4.854 430 -0.14(-2.74%)
Nov 05, 2021 4.610 4.990 4.610 4.990 224 +0.29(+6.17%)
Nov 04, 2021 4.250 4.700 4.200 4.700 707 -0.10(-2.08%)
Nov 03, 2021 5.110 5.110 4.800 4.800 520 -0.87(-15.34%)
Nov 01, 2021 5.670 5.670 5.670 0 +0.16(+2.90%)
Oct 29, 2021 5.500 6.940 4.000 5.510 3,936 +0.24(+4.55%)
Oct 28, 2021 4.984 5.270 4.510 5.270 2,184 +0.27(+5.40%)
Oct 26, 2021 4.520 5.000 4.520 5.000 302 +0.25(+5.26%)
Oct 21, 2021 4.750 4.750 4.750 31 +0.00(+0.00%)
Oct 19, 2021 4.750 4.750 4.750 0 -0.52(-9.87%)
Oct 15, 2021 5.270 5.270 5.270 91 +0.57(+12.13%)
Oct 14, 2021 4.660 4.710 4.600 4.700 767 -0.57(-10.82%)
Oct 12, 2021 5.270 5.270 5.270 74 +0.00(+0.00%)
Oct 08, 2021 5.270 5.270 5.270 0 +0.03(+0.57%)
Oct 07, 2021 4.870 5.240 4.870 5.240 1,244 +0.29(+5.86%)
Oct 06, 2021 4.750 4.950 4.750 4.950 581 +0.20(+4.21%)
Oct 05, 2021 4.750 4.750 4.750 4.750 1,031 +0.00(+0.00%)
Oct 04, 2021 4.750 4.800 4.750 4.750 1,059 -0.18(-3.65%)
Sep 28, 2021 4.930 4.930 4.930 55 +0.02(+0.36%)
Sep 27, 2021 4.849 4.912 4.570 4.912 400 +0.21(+4.52%)
Sep 24, 2021 4.750 5.120 4.250 4.700 4,423 -0.31(-6.19%)
Sep 23, 2021 4.840 5.050 4.840 5.010 1,511 -0.14(-2.72%)
Sep 22, 2021 5.150 5.150 5.150 5.150 100 +0.04(+0.73%)
Sep 21, 2021 4.880 5.112 4.880 5.112 328 -0.14(-2.62%)
Sep 20, 2021 5.250 5.300 5.250 5.250 419 -0.04(-0.80%)
Sep 15, 2021 5.293 5.293 5.293 66 +0.39(+8.01%)
Sep 14, 2021 4.900 4.900 4.900 4.900 106 -0.05(-1.01%)
Sep 13, 2021 4.950 4.950 4.950 4.950 342 +0.11(+2.27%)
Sep 10, 2021 4.840 4.840 4.840 4.840 206 -0.36(-6.92%)
Sep 09, 2021 5.000 5.200 5.000 5.200 1,476 +0.10(+1.96%)
Sep 08, 2021 5.100 5.100 5.100 5.100 206 +0.10(+2.00%)
Sep 07, 2021 5.000 5.200 4.800 5.000 1,092 -0.35(-6.54%)
Sep 02, 2021 5.350 5.350 5.350 114 +0.25(+4.90%)
Sep 01, 2021 5.150 5.150 5.100 5.100 333 -0.05(-0.97%)
Aug 31, 2021 5.150 5.200 5.150 5.150 558 -0.60(-10.43%)
Aug 30, 2021 6.200 6.200 5.550 5.750 1,647 -0.90(-13.53%)
Aug 27, 2021 6.650 6.650 6.200 6.650 1,498 -0.45(-6.34%)
Aug 26, 2021 7.250 7.250 7.050 7.100 645 -0.14(-1.93%)
Aug 25, 2021 6.990 7.240 6.990 7.240 1,653 +0.69(+10.53%)
Aug 24, 2021 5.300 7.000 5.010 6.550 2,424 +1.00(+18.02%)
Aug 23, 2021 7.200 7.250 5.000 5.550 18,660 -1.55(-21.83%)
Aug 20, 2021 8.818 8.818 6.250 7.100 10,503 -1.46(-17.10%)
Aug 19, 2021 8.500 9.050 8.500 8.565 2,298 -0.19(-2.11%)
Aug 18, 2021 8.200 9.000 8.200 8.750 7,230 +0.55(+6.71%)
Aug 17, 2021 9.000 9.000 7.250 8.200 12,443 -0.80(-8.89%)
Aug 16, 2021 7.600 9.870 7.310 9.000 23,124 +1.75(+24.14%)
Aug 13, 2021 6.150 9.800 5.590 7.250 27,869 +1.10(+17.89%)
Aug 12, 2021 5.000 6.950 4.750 6.150 23,155 +2.04(+49.64%)
Aug 11, 2021 4.000 5.800 3.990 4.110 11,304 +0.01(+0.24%)
Aug 10, 2021 3.600 5.000 3.560 4.100 23,034 +0.54(+15.17%)
Aug 09, 2021 3.560 3.560 3.560 3.560 132 -0.03(-0.84%)
Aug 05, 2021 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 04, 2021 3.590 3.590 3.590 3.590 200 +0.00(+0.00%)
Aug 03, 2021 3.600 3.650 3.590 3.590 1,555 +0.19(+5.59%)
Aug 02, 2021 3.400 3.400 3.400 3.400 150 +0.00(+0.00%)
Jul 30, 2021 3.600 3.600 3.400 3.400 963 -0.20(-5.56%)
Jul 29, 2021 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Jul 28, 2021 3.550 3.600 3.550 3.600 200 +0.00(+0.00%)
Jul 27, 2021 3.600 3.600 3.600 3.600 588 +0.05(+1.41%)
Jul 23, 2021 3.550 3.550 3.550 0 +0.10(+2.90%)
Jul 22, 2021 3.700 3.700 3.450 3.450 602 -0.02(-0.58%)
Jul 20, 2021 3.470 3.470 3.470 30 -0.03(-0.86%)
Jul 16, 2021 3.500 3.500 3.500 0 -0.50(-12.50%)
Jul 06, 2021 4.000 4.000 4.000 20 -0.23(-5.44%)
Jun 23, 2021 4.230 4.230 4.230 10 +0.03(+0.71%)
Jun 22, 2021 3.950 4.250 3.950 4.200 1,200 +0.25(+6.33%)
Jun 18, 2021 3.950 3.950 3.950 0 +0.12(+3.13%)
Jun 17, 2021 3.780 3.830 3.780 3.830 950 +0.28(+7.89%)
Jun 14, 2021 3.550 3.550 3.550 0 +0.00(+0.00%)
Jun 10, 2021 3.550 3.550 3.550 0 -0.23(-6.08%)
Jun 09, 2021 3.780 3.780 3.780 3.780 100 -0.07(-1.82%)
Jun 02, 2021 3.850 3.850 3.850 0 -0.12(-3.02%)
Jun 01, 2021 3.900 3.993 3.850 3.970 1,250 +0.07(+1.79%)
May 28, 2021 3.900 3.900 3.900 3.900 250 -0.35(-8.24%)
May 27, 2021 3.890 4.250 3.850 4.250 3,059 +0.75(+21.43%)
May 18, 2021 3.500 3.500 3.500 0 -0.35(-9.09%)
May 14, 2021 3.850 3.850 3.850 0 +0.01(+0.26%)
May 13, 2021 3.840 3.840 3.840 3.840 1,000 +0.19(+5.21%)
May 12, 2021 3.650 3.650 3.650 3.650 300 -0.10(-2.67%)
May 10, 2021 3.750 3.750 3.750 0 +0.40(+11.94%)
May 05, 2021 3.350 3.350 3.350 0 -0.05(-1.47%)
May 03, 2021 3.400 3.400 3.400 0 -0.06(-1.73%)
Apr 29, 2021 3.460 3.460 3.460 0 -0.03(-0.86%)
Apr 28, 2021 3.490 3.490 3.490 3.490 100 +0.01(+0.29%)
Apr 27, 2021 3.480 3.480 3.480 3.480 251 +0.03(+0.80%)
Apr 26, 2021 3.453 3.453 3.453 3.453 250 +0.12(+3.68%)
Apr 23, 2021 3.330 3.330 3.330 3.330 700 -0.08(-2.35%)
Apr 22, 2021 3.410 3.410 3.410 3.410 250 +0.04(+1.19%)
Apr 20, 2021 3.370 3.370 3.370 0 +0.00(+0.00%)
Apr 19, 2021 3.370 3.370 3.370 3.370 350 +0.05(+1.51%)
Apr 16, 2021 3.320 3.320 3.320 25 +0.00(+0.00%)
Apr 15, 2021 3.578 3.578 3.320 3.320 2,250 -0.08(-2.35%)
Apr 14, 2021 3.400 3.400 3.400 3.400 230 -0.10(-2.86%)
Apr 12, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 07, 2021 3.500 3.500 3.500 0 -0.13(-3.58%)
Apr 06, 2021 3.630 3.630 3.630 20 +0.00(+0.00%)
Mar 31, 2021 3.630 3.630 3.630 0 +0.38(+11.69%)
Mar 30, 2021 3.250 3.250 3.250 50 +0.00(+0.00%)
Mar 26, 2021 3.250 3.250 3.250 0 +0.25(+8.33%)
Mar 25, 2021 3.000 3.000 3.000 2 +0.00(+0.00%)
Mar 24, 2021 3.000 3.000 3.000 3.000 150 -0.11(-3.54%)
Mar 22, 2021 3.110 3.110 3.110 0 -0.63(-16.84%)
Mar 19, 2021 3.740 3.740 3.740 3.740 200 +0.00(+0.00%)
Mar 17, 2021 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 15, 2021 3.740 3.740 3.740 0 -0.01(-0.27%)
Mar 12, 2021 3.750 3.750 3.750 3.750 100 +0.06(+1.63%)
Mar 11, 2021 3.690 3.690 3.690 3.690 302 +0.08(+2.22%)
Mar 10, 2021 3.500 3.610 3.500 3.610 607 +0.18(+5.25%)
Mar 09, 2021 3.010 3.430 2.900 3.430 1,300 +0.18(+5.54%)
Mar 08, 2021 3.200 3.250 3.200 3.250 651 +0.00(+0.00%)
Mar 05, 2021 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Mar 04, 2021 3.250 3.260 3.250 3.250 250 -0.70(-17.72%)
Mar 03, 2021 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Mar 02, 2021 3.850 3.950 3.850 3.950 955 +0.05(+1.28%)
Mar 01, 2021 3.900 3.940 3.900 3.900 350 -0.05(-1.27%)
Feb 26, 2021 3.840 3.950 3.840 3.950 700 -0.05(-1.25%)
Feb 25, 2021 4.000 4.000 4.000 4.000 225 +0.55(+15.94%)
Feb 22, 2021 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 19, 2021 3.200 3.450 3.200 3.450 600 -0.05(-1.43%)
Feb 18, 2021 3.600 4.420 3.500 3.500 492 -0.87(-19.91%)
Feb 17, 2021 4.350 4.414 4.350 4.370 1,051 +0.02(+0.46%)
Feb 16, 2021 4.350 4.350 4.350 10 +0.00(+0.00%)
Feb 12, 2021 4.350 4.350 4.350 4.350 100 +0.25(+6.10%)
Feb 11, 2021 4.100 4.100 4.100 4.100 101 -0.40(-8.89%)
Feb 10, 2021 3.800 4.540 3.800 4.500 3,685 +0.66(+17.19%)
Feb 09, 2021 3.650 3.840 3.650 3.840 2,230 +0.09(+2.40%)
Feb 08, 2021 3.650 3.750 3.650 3.750 530 +0.10(+2.74%)
Feb 05, 2021 3.650 3.650 3.650 90 +0.00(+0.00%)
Feb 04, 2021 3.500 3.650 3.450 3.650 1,664 +0.15(+4.29%)
Feb 03, 2021 3.350 3.500 3.350 3.500 450 +0.25(+7.69%)
Feb 02, 2021 3.300 3.300 2.750 3.250 520 +0.00(+0.00%)
Feb 01, 2021 3.000 3.250 3.000 3.250 1,850 +0.25(+8.33%)
Jan 29, 2021 2.950 3.000 2.780 3.000 1,800 -0.10(-3.23%)
Jan 28, 2021 3.100 3.100 3.100 25 +0.00(+0.00%)
Jan 27, 2021 3.100 3.100 3.100 96 +0.00(+0.00%)
Jan 26, 2021 3.100 3.100 3.100 10 +0.00(+0.00%)
Jan 25, 2021 3.100 3.100 3.100 3.100 410 +0.00(+0.00%)
Jan 22, 2021 3.100 3.100 3.100 3.100 300 +0.10(+3.33%)
Jan 21, 2021 2.900 3.150 2.500 3.000 1,060 -0.24(-7.41%)
Jan 20, 2021 3.000 3.240 3.000 3.240 1,960 +0.34(+11.72%)
Jan 19, 2021 2.850 2.900 2.850 2.900 836 +0.12(+4.50%)
Jan 13, 2021 2.775 2.775 2.775 0 -0.12(-4.31%)
Jan 12, 2021 2.900 2.900 2.900 2.900 506 +0.00(+0.00%)
Jan 11, 2021 2.750 2.900 2.750 2.900 1,230 +0.10(+3.57%)
Jan 08, 2021 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jan 07, 2021 2.750 2.800 2.750 2.800 1,810 +0.15(+5.66%)
Jan 06, 2021 2.600 2.650 2.590 2.650 2,065 +0.50(+23.26%)
Jan 05, 2021 2.150 2.150 2.150 110 +0.00(+0.00%)
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.