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 (%)
Sep 23, 2020 2.730 2.730 2.730 0 +0.23(+9.20%)
Sep 17, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 16, 2020 2.500 2.500 2.500 10 +0.00(+0.00%)
Sep 14, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 11, 2020 2.500 2.500 2.500 67 +0.00(+0.00%)
Sep 08, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 03, 2020 2.500 2.500 2.500 0 +0.25(+11.11%)
Sep 02, 2020 2.250 2.250 2.250 40 +0.00(+0.00%)
Sep 01, 2020 2.700 2.700 2.250 2.250 1,809 -1.04(-31.61%)
Aug 31, 2020 3.290 3.290 3.290 3.290 100 +0.19(+6.13%)
Aug 28, 2020 3.100 3.100 3.100 5 +0.00(+0.00%)
Aug 24, 2020 3.100 3.100 3.100 0 +0.21(+7.27%)
Aug 20, 2020 2.890 2.890 2.890 0 +0.00(+0.00%)
Aug 17, 2020 2.890 2.890 2.890 0 +0.04(+1.40%)
Aug 12, 2020 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 11, 2020 2.850 2.850 2.850 2.850 100 +0.11(+4.01%)
Aug 10, 2020 3.210 3.210 2.320 2.740 4,700 -0.47(-14.64%)
Aug 06, 2020 3.210 3.210 3.210 0 -0.05(-1.53%)
Aug 05, 2020 3.800 3.800 3.260 3.260 547 -0.44(-11.89%)
Aug 04, 2020 3.700 3.700 3.700 3.700 105 +0.00(+0.00%)
Aug 03, 2020 3.700 3.700 3.700 1 +0.00(+0.00%)
Jul 31, 2020 3.700 3.700 3.700 6 +0.00(+0.00%)
Jul 30, 2020 3.700 3.700 3.700 10 +0.00(+0.00%)
Jul 29, 2020 3.500 3.700 3.500 3.700 1,505 +0.49(+15.26%)
Jul 28, 2020 3.210 3.210 3.210 5 +0.00(+0.00%)
Jul 27, 2020 3.210 3.210 3.210 76 +0.00(+0.00%)
Jul 24, 2020 3.210 3.210 3.210 3.210 100 -0.09(-2.73%)
Jul 23, 2020 3.300 3.300 3.300 3.300 302 +0.00(+0.00%)
Jul 22, 2020 3.350 3.350 3.300 3.300 530 +0.00(+0.00%)
Jul 21, 2020 3.300 3.300 3.300 10 +0.00(+0.00%)
Jul 20, 2020 3.300 3.300 3.300 50 +0.00(+0.00%)
Jul 17, 2020 3.300 3.300 3.300 53 +0.00(+0.00%)
Jul 16, 2020 3.800 4.000 3.210 3.300 7,875 -0.30(-8.33%)
Jul 15, 2020 3.600 3.600 3.600 3 +0.00(+0.00%)
Jul 14, 2020 3.600 3.600 3.600 30 +0.00(+0.00%)
Jul 09, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 08, 2020 3.700 3.700 3.600 3.600 210 +0.00(+0.00%)
Jul 07, 2020 3.600 3.600 3.600 20 +0.00(+0.00%)
Jul 01, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 26, 2020 3.600 3.600 3.600 0 -1.31(-26.68%)
Jun 25, 2020 4.800 4.910 4.800 4.910 300 -0.01(-0.20%)
Jun 22, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
Jun 19, 2020 4.920 4.920 4.920 10 +0.00(+0.00%)
Jun 18, 2020 4.920 4.920 4.920 17 +0.00(+0.00%)
Jun 17, 2020 4.920 4.920 4.920 7 +0.00(+0.00%)
Jun 10, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
Jun 09, 2020 4.920 4.920 4.920 4.920 720 +1.07(+27.79%)
Jun 05, 2020 3.850 3.850 3.850 0 +0.00(+0.00%)
May 22, 2020 3.850 3.850 3.850 0 +0.00(+0.00%)
May 20, 2020 3.850 3.850 3.850 0 +0.00(+0.00%)
May 14, 2020 3.850 3.850 3.850 0 +0.00(+0.00%)
May 12, 2020 3.850 3.850 3.850 0 -0.15(-3.75%)
Apr 27, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 24, 2020 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Apr 23, 2020 4.000 4.000 4.000 4.000 165 +0.00(+0.00%)
Apr 22, 2020 3.200 4.000 3.200 4.000 694 +0.00(+0.00%)
Apr 21, 2020 4.000 4.000 4.000 4.000 290 -1.00(-20.00%)
Apr 15, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 13, 2020 5.000 5.000 5.000 0 -0.50(-9.09%)
Apr 08, 2020 5.500 5.500 5.500 0 -0.05(-0.90%)
Apr 07, 2020 5.800 5.800 5.550 5.550 1,494 +2.55(+85.00%)
Apr 06, 2020 3.000 3.000 3.000 3.000 100 +0.69(+29.87%)
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%)
Jan 06, 2020 4.775 4.775 4.775 0 -0.02(-0.52%)
Dec 31, 2019 4.800 4.800 4.800 0 -0.15(-3.03%)
Dec 30, 2019 4.950 4.950 4.950 45 +0.00(+0.00%)
Dec 20, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 11, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 10, 2019 4.950 4.950 4.950 4.950 120 +0.45(+10.00%)
Dec 04, 2019 4.500 4.500 4.500 0 -0.50(-10.00%)
Dec 03, 2019 5.010 5.210 4.360 5.000 1,700 -0.50(-9.09%)
Nov 22, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 21, 2019 5.500 5.500 5.500 5 +0.00(+0.00%)
Nov 19, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 18, 2019 5.500 5.500 5.500 2 +0.00(+0.00%)
Nov 14, 2019 5.500 5.500 5.500 0 -0.49(-8.18%)
Nov 13, 2019 5.990 5.990 5.990 5.990 400 +0.00(+0.00%)
Nov 08, 2019 5.990 5.990 5.990 0 +0.89(+17.45%)
Nov 04, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 01, 2019 5.100 5.100 5.100 20 +0.00(+0.00%)
Oct 31, 2019 5.100 5.100 5.100 5 +0.00(+0.00%)
Oct 30, 2019 5.100 5.100 5.100 5.100 100 -0.01(-0.20%)
Oct 28, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 16, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 14, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 11, 2019 5.110 5.110 5.110 75 +0.00(+0.00%)
Oct 08, 2019 5.110 5.110 5.110 0 +0.00(+0.00%)
Oct 07, 2019 5.110 5.110 5.110 10 +0.00(+0.00%)
Oct 03, 2019 5.110 5.110 5.110 0 +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.