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

Lifeloc Technologies Inc (OP: LCTC )

3.700 +0.300 (+8.82%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.310 2.310 2.310 0 +0.00(+0.00%)
Mar 30, 2020 2.310 5.750 2.310 2.310 550 -1.24(-34.93%)
Mar 26, 2020 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 25, 2020 3.440 3.500 3.440 3.500 450 +0.60(+20.69%)
Mar 24, 2020 2.900 2.900 2.900 10 +0.00(+0.00%)
Mar 23, 2020 2.900 2.900 2.900 2.900 250 -0.30(-9.38%)
Mar 20, 2020 2.900 3.250 2.900 3.200 900 +0.70(+28.00%)
Mar 19, 2020 2.800 2.800 2.500 2.500 1,270 -0.30(-10.71%)
Mar 18, 2020 2.800 2.800 2.800 2.800 300 -1.55(-35.63%)
Mar 17, 2020 2.200 4.350 2.200 4.350 392 +1.95(+81.25%)
Mar 12, 2020 2.400 2.400 2.400 0 -0.40(-14.29%)
Mar 11, 2020 3.250 3.250 2.800 2.800 2,800 -0.60(-17.65%)
Mar 10, 2020 3.230 3.510 3.220 3.400 4,535 +1.18(+53.15%)
Mar 09, 2020 3.050 3.050 2.220 2.220 5,455 -1.28(-36.57%)
Mar 06, 2020 3.050 3.500 3.000 3.500 2,500 +0.00(+0.00%)
Mar 05, 2020 3.500 3.500 3.450 3.500 2,970 +0.00(+0.00%)
Mar 04, 2020 4.000 4.000 3.450 3.500 3,065 -0.30(-7.89%)
Mar 02, 2020 3.800 3.800 3.800 0 -0.10(-2.56%)
Feb 28, 2020 4.750 4.750 3.900 3.900 2,700 -0.60(-13.33%)
Feb 27, 2020 4.500 4.500 4.500 4 +0.00(+0.00%)
Feb 25, 2020 4.500 4.500 4.500 0 -0.30(-6.25%)
Feb 21, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 20, 2020 4.800 4.800 4.800 5 +0.00(+0.00%)
Feb 19, 2020 4.800 4.800 4.800 4.800 1,450 -0.36(-6.98%)
Feb 18, 2020 5.160 5.160 5.160 5.160 120 +0.36(+7.50%)
Feb 14, 2020 4.800 4.800 4.800 65 +0.00(+0.00%)
Feb 13, 2020 5.000 5.000 4.800 4.800 500 -0.05(-1.03%)
Feb 12, 2020 5.100 5.100 4.850 4.850 300 -0.20(-3.96%)
Feb 11, 2020 5.050 5.050 5.050 10 +0.00(+0.00%)
Feb 10, 2020 5.050 5.050 5.050 5.050 905 +0.00(+0.00%)
Feb 06, 2020 5.050 5.050 5.050 0 +0.15(+3.06%)
Feb 05, 2020 4.900 4.900 4.900 28 +0.00(+0.00%)
Feb 04, 2020 4.900 4.900 4.900 10 +0.00(+0.00%)
Feb 03, 2020 5.100 5.100 4.900 4.900 894 -0.15(-2.97%)
Jan 31, 2020 5.050 5.050 5.050 5.050 100 +0.55(+12.22%)
Jan 30, 2020 4.500 4.500 4.500 20 +0.00(+0.00%)
Jan 29, 2020 4.550 5.250 4.500 4.500 530 +0.39(+9.49%)
Jan 24, 2020 4.110 4.110 4.110 0 +0.00(+0.00%)
Jan 22, 2020 4.110 4.110 4.110 0 -0.14(-3.29%)
Jan 21, 2020 4.250 4.250 4.250 4.250 110 +0.00(+0.00%)
Jan 17, 2020 4.650 4.650 4.250 4.250 5,200 -0.45(-9.57%)
Jan 15, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 14, 2020 4.700 4.700 4.700 7 +0.00(+0.00%)
Jan 13, 2020 4.700 4.700 4.700 4.700 200 -0.30(-6.00%)
Jan 10, 2020 5.450 5.450 5.000 5.000 500 -0.45(-8.26%)
Jan 09, 2020 4.300 5.450 4.300 5.450 2,073 +0.95(+21.11%)
Jan 08, 2020 4.550 4.550 3.600 4.500 5,647 -0.28(-5.76%)
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.