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 (%)
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%)
Jan 26, 2016 8.820 8.820 8.820 0 -0.01(-0.11%)
Dec 30, 2015 8.830 8.830 8.830 10 +0.01(+0.06%)
Dec 14, 2015 8.825 8.825 8.825 0 +0.19(+2.20%)
Dec 09, 2015 8.635 8.635 8.635 25 +0.38(+4.67%)
Dec 02, 2015 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 24, 2015 8.250 8.250 8.250 0 -2.65(-24.31%)
Nov 18, 2015 10.90 10.90 10.90 0 -0.60(-5.22%)
Nov 12, 2015 11.50 11.50 11.50 0 -0.75(-6.12%)
Nov 06, 2015 12.25 12.25 12.25 20 -1.35(-9.93%)
Oct 27, 2015 13.60 13.60 13.60 0 +0.08(+0.59%)
Oct 26, 2015 13.52 13.52 13.52 13.52 395 +0.02(+0.15%)
Oct 23, 2015 13.50 13.50 13.50 13.50 180 -3.70(-21.51%)
Oct 21, 2015 17.20 17.20 17.20 20 +0.20(+1.18%)
Oct 19, 2015 17.00 17.00 17.00 15 -0.10(-0.58%)
Oct 08, 2015 17.10 17.10 17.10 0 -0.65(-3.66%)
Oct 05, 2015 17.75 17.75 17.75 0 +0.00(+0.00%)
Sep 24, 2015 17.75 17.75 17.75 0 +0.40(+2.31%)
Sep 14, 2015 17.35 17.35 17.35 100 +0.10(+0.58%)
Sep 09, 2015 17.25 17.25 17.25 0 -0.12(-0.72%)
Aug 21, 2015 17.38 17.38 17.38 1 +1.82(+11.74%)
Aug 18, 2015 15.55 15.55 15.55 0 -5.45(-25.95%)
Aug 07, 2015 21.00 21.00 21.00 0 -4.00(-16.00%)
Aug 03, 2015 25.00 25.00 25.00 5 +0.00(+0.00%)
Jul 30, 2015 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 29, 2015 25.00 25.00 25.00 25.00 400 +0.50(+2.04%)
Jul 27, 2015 24.50 24.50 24.50 83 +0.50(+2.08%)
Jul 23, 2015 24.00 24.00 24.00 0 -0.50(-2.04%)
Jul 22, 2015 24.00 24.50 24.00 24.50 795 +2.50(+11.36%)
Jul 21, 2015 22.00 22.00 22.00 22.00 536 +1.00(+4.76%)
Jul 20, 2015 21.00 21.00 21.00 21.00 125 +0.00(+0.00%)
Jul 16, 2015 21.00 21.00 21.00 113 +3.00(+16.67%)
Jul 15, 2015 17.00 18.00 17.00 18.00 464 +2.75(+18.03%)
Jul 14, 2015 15.25 15.25 15.25 15.25 368 +0.75(+5.17%)
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.