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 30, 2022 2.460 2.460 2.150 2.150 3,600 -0.05(-2.27%)
Dec 29, 2022 2.210 2.500 2.200 2.200 1,213 -0.14(-5.88%)
Dec 27, 2022 2.337 0 -0.32(-12.08%)
Dec 22, 2022 2.659 7 +0.36(+15.60%)
Dec 21, 2022 2.300 2.300 2.300 2.300 221 +0.15(+6.98%)
Dec 20, 2022 2.750 2.750 2.100 2.150 5,653 -0.60(-21.82%)
Dec 19, 2022 2.750 2.750 2.750 2.750 201 +0.00(+0.00%)
Dec 16, 2022 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Dec 15, 2022 2.750 2.750 2.750 2.750 1,339 -0.45(-14.06%)
Dec 02, 2022 3.200 3 -0.15(-4.48%)
Nov 29, 2022 3.350 0 +0.00(+0.00%)
Nov 22, 2022 3.350 20 +0.01(+0.30%)
Nov 07, 2022 3.340 0 +0.10(+3.25%)
Nov 02, 2022 3.235 0 -0.10(-3.14%)
Nov 01, 2022 3.340 3.340 3.340 3.340 100 -0.01(-0.30%)
Oct 31, 2022 3.650 3.650 3.350 3.350 250 +0.00(+0.00%)
Oct 28, 2022 3.350 3.350 3.350 3.350 314 +0.00(+0.00%)
Oct 26, 2022 3.350 0 +0.20(+6.35%)
Oct 25, 2022 3.110 3.150 3.110 3.150 650 +0.06(+1.94%)
Oct 20, 2022 3.090 0 +0.14(+4.75%)
Oct 18, 2022 2.950 0 +0.05(+1.72%)
Oct 17, 2022 2.900 2.900 2.900 2.900 200 +0.06(+2.11%)
Oct 13, 2022 2.840 50 +0.04(+1.43%)
Oct 12, 2022 2.800 2.800 2.800 2.800 100 +0.05(+1.82%)
Sep 29, 2022 2.750 0 -0.25(-8.33%)
Sep 28, 2022 3.000 3.000 3.000 3.000 274 -0.10(-3.23%)
Sep 26, 2022 3.100 0 +0.00(+0.00%)
Sep 22, 2022 3.100 50 -0.20(-6.06%)
Sep 21, 2022 4.570 4.750 3.000 3.300 5,388 -0.70(-17.50%)
Sep 20, 2022 3.600 4.300 3.500 4.000 1,100 +0.80(+25.00%)
Sep 19, 2022 3.300 3.300 3.200 3.200 550 +0.00(+0.00%)
Sep 16, 2022 3.200 3.200 3.200 3.200 800 -0.40(-11.11%)
Sep 13, 2022 3.600 0 +0.20(+5.88%)
Sep 12, 2022 3.400 3.400 3.400 3.400 307 +0.15(+4.62%)
Sep 09, 2022 3.200 3.300 3.200 3.250 639 +0.15(+4.84%)
Sep 08, 2022 3.050 3.100 3.050 3.100 200 -0.15(-4.62%)
Sep 06, 2022 3.250 0 +0.23(+7.62%)
Aug 29, 2022 3.020 0 -0.73(-19.47%)
Aug 26, 2022 3.750 3.750 3.750 3.750 109 -0.25(-6.25%)
Aug 24, 2022 4.000 0 +0.25(+6.67%)
Aug 23, 2022 3.470 3.750 3.470 3.750 1,100 +0.60(+19.05%)
Aug 22, 2022 3.200 3.200 3.150 3.150 950 -0.05(-1.56%)
Aug 18, 2022 3.200 0 +0.10(+3.23%)
Aug 16, 2022 3.100 0 +0.05(+1.64%)
Aug 11, 2022 3.050 0 +0.03(+0.99%)
Aug 10, 2022 2.980 3.040 2.980 3.020 480 +0.19(+6.79%)
Aug 09, 2022 2.800 2.828 2.800 2.828 380 -0.02(-0.77%)
Aug 08, 2022 2.750 2.850 2.720 2.850 3,125 -0.15(-5.00%)
Aug 05, 2022 3.040 3.050 3.000 3.000 1,200 -0.01(-0.33%)
Aug 04, 2022 3.010 3.010 3.010 3.010 276 +0.23(+8.27%)
Aug 03, 2022 2.780 2.780 2.780 2.780 1,036 +0.00(+0.00%)
Aug 02, 2022 2.780 2.850 2.720 2.780 3,075 +0.00(+0.00%)
Aug 01, 2022 2.780 2.780 2.780 2.780 135 -0.32(-10.32%)
Jul 28, 2022 3.100 7 +0.08(+2.65%)
Jul 27, 2022 3.020 3.020 3.020 3.020 420 -0.28(-8.48%)
Jul 21, 2022 3.300 60 +0.00(+0.00%)
Jul 20, 2022 3.300 3.300 3.160 3.300 2,212 -0.30(-8.33%)
Jul 15, 2022 3.600 0 -0.05(-1.37%)
Jul 14, 2022 3.650 3.650 3.650 3.650 125 +0.35(+10.61%)
Jul 11, 2022 3.300 0 -0.35(-9.59%)
Jun 22, 2022 3.650 0 +0.25(+7.35%)
Jun 21, 2022 3.400 3.400 3.400 3.400 115 -0.10(-2.86%)
Jun 17, 2022 3.510 3.550 3.500 3.500 510 -0.01(-0.28%)
Jun 14, 2022 3.510 0 -0.49(-12.25%)
May 31, 2022 4.000 0 +0.06(+1.52%)
May 24, 2022 3.940 0 +0.09(+2.34%)
May 19, 2022 3.850 0 +0.00(+0.00%)
May 16, 2022 3.850 0 +0.00(+0.00%)
May 13, 2022 3.850 3.850 3.650 3.850 300 +0.05(+1.32%)
May 09, 2022 3.800 50 +0.15(+4.11%)
May 03, 2022 3.650 5 -0.35(-8.75%)
May 02, 2022 4.000 4.000 4.000 4.000 125 -0.11(-2.68%)
Apr 21, 2022 4.110 90 +0.00(+0.00%)
Apr 20, 2022 4.110 4.110 4.110 4.110 159 +0.36(+9.60%)
Apr 19, 2022 4.100 4.100 3.750 3.750 550 -0.35(-8.54%)
Apr 13, 2022 4.100 0 +0.10(+2.50%)
Apr 12, 2022 4.000 4.000 4.000 4.000 100 -0.10(-2.44%)
Apr 08, 2022 4.100 0 +0.59(+16.81%)
Apr 07, 2022 3.600 3.600 3.510 3.510 443 -0.29(-7.63%)
Apr 06, 2022 3.600 3.800 3.600 3.800 700 -0.10(-2.56%)
Apr 01, 2022 3.900 0 -0.05(-1.27%)
Mar 31, 2022 3.700 3.950 3.700 3.950 1,142 -0.15(-3.66%)
Mar 29, 2022 4.100 75 +0.00(+0.00%)
Mar 24, 2022 4.100 30 +0.20(+5.13%)
Mar 23, 2022 3.910 3.910 3.900 3.900 911 -0.20(-4.88%)
Mar 21, 2022 4.100 0 +0.20(+5.13%)
Mar 18, 2022 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Mar 17, 2022 3.900 3.900 3.850 3.900 1,100 -0.10(-2.50%)
Mar 09, 2022 4.000 0 +0.39(+10.80%)
Mar 07, 2022 3.610 0 -0.19(-5.00%)
Mar 04, 2022 4.000 4.000 3.800 3.800 400 -0.29(-7.09%)
Mar 03, 2022 4.090 4.090 4.090 4.090 960 +0.00(+0.00%)
Mar 02, 2022 3.750 4.090 3.750 4.090 2,100 +0.39(+10.54%)
Mar 01, 2022 4.100 4.100 3.700 3.700 3,700 -0.40(-9.76%)
Feb 28, 2022 4.010 4.100 4.010 4.100 700 -0.45(-9.89%)
Feb 23, 2022 4.550 0 +0.05(+1.11%)
Feb 22, 2022 4.000 4.500 4.000 4.500 200 +0.00(+0.00%)
Feb 09, 2022 4.500 0 +0.00(+0.00%)
Feb 07, 2022 4.500 11 +0.40(+9.76%)
Feb 04, 2022 4.250 4.250 3.760 4.100 2,760 +0.30(+7.89%)
Feb 03, 2022 4.400 4.400 3.800 3.800 670 -0.65(-14.61%)
Feb 02, 2022 4.450 4.450 4.450 4.450 200 -0.30(-6.32%)
Jan 27, 2022 4.750 26 +0.05(+1.06%)
Jan 25, 2022 4.700 50 +0.80(+20.51%)
Jan 24, 2022 4.100 4.100 3.893 3.900 2,903 -1.01(-20.57%)
Jan 21, 2022 4.910 4.910 4.910 4.910 318 -0.27(-5.21%)
Jan 14, 2022 5.180 0 -0.27(-4.95%)
Jan 12, 2022 5.450 0 -0.15(-2.68%)
Jan 10, 2022 5.600 5.600 5.600 0 +0.37(+7.07%)
Jan 07, 2022 5.230 5.230 5.230 5.230 308 +0.08(+1.55%)
Jan 06, 2022 5.030 5.150 5.030 5.150 1,275 +0.25(+5.10%)
Jan 05, 2022 4.500 4.900 4.010 4.900 1,422 +0.40(+8.89%)
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.