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

Lifeloc Technologies Inc (OP: LCTC )

4.280 +0.480 (+12.63%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 9, 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, 2015 21.00 21.00 21.00 21.00 380 +0.00(+0.00%)
Mar 25, 2015 21.00 21.00 21.00 50 +0.95(+4.74%)
Mar 24, 2015 20.05 20.05 20.05 20.05 147 +0.00(+0.00%)
Mar 20, 2015 20.05 20.05 20.05 0 -4.95(-19.80%)
Mar 18, 2015 25.00 25.00 25.00 0 -2.00(-7.41%)
Mar 16, 2015 27.00 27.00 27.00 10 +2.00(+8.00%)
Mar 13, 2015 25.00 25.00 25.00 25.00 215 +0.00(+0.00%)
Feb 20, 2015 25.00 25.00 25.00 113 -0.50(-1.96%)
Feb 19, 2015 29.00 29.50 25.50 25.50 1,023 -2.50(-8.93%)
Feb 13, 2015 28.00 28.00 28.00 67 +8.50(+43.59%)
Feb 12, 2015 22.01 22.01 17.75 19.50 1,602 -5.50(-22.00%)
Feb 11, 2015 25.00 25.00 25.00 25.00 162 +0.00(+0.00%)
Feb 10, 2015 26.00 26.00 25.00 25.00 933 -1.00(-3.85%)
Feb 09, 2015 28.00 28.00 26.00 26.00 366 -1.50(-5.45%)
Feb 06, 2015 29.50 29.50 27.50 27.50 1,022 -2.50(-8.33%)
Feb 05, 2015 29.00 30.00 29.00 30.00 644 +2.00(+7.14%)
Feb 04, 2015 35.00 35.00 27.01 28.00 1,246 -3.00(-9.68%)
Feb 03, 2015 28.00 31.00 26.50 31.00 1,452 +1.00(+3.33%)
Feb 02, 2015 25.10 30.00 25.10 30.00 615 +5.00(+20.00%)
Jan 30, 2015 25.00 25.00 25.00 25.00 540 +2.90(+13.12%)
Jan 29, 2015 22.10 22.10 22.10 22.10 305 -0.90(-3.91%)
Jan 28, 2015 23.00 23.00 23.00 23.00 170 +0.00(+0.00%)
Jan 27, 2015 23.00 23.00 22.90 23.00 625 +3.00(+15.00%)
Jan 26, 2015 18.70 20.00 18.70 20.00 267 +3.00(+17.65%)
Jan 22, 2015 17.00 17.00 17.00 150 -0.20(-1.16%)
Jan 21, 2015 17.20 17.20 17.20 17.20 336 -0.80(-4.44%)
Jan 20, 2015 17.21 18.00 17.21 18.00 872 +0.79(+4.59%)
Jan 16, 2015 17.21 17.21 17.21 0 -0.54(-3.04%)
Jan 15, 2015 19.00 19.00 17.75 17.75 430 +0.00(+0.00%)
Jan 14, 2015 18.00 18.00 17.75 17.75 494 -0.25(-1.39%)
Jan 13, 2015 18.00 0 +0.01(+0.06%)
Jan 09, 2015 17.99 17.99 17.99 220 -14.41(-44.48%)
Jan 08, 2015 32.50 32.50 23.50 32.40 795 -2.60(-7.43%)
Jan 07, 2015 33.50 37.50 30.00 35.00 2,983 +2.00(+6.06%)
Jan 06, 2015 21.00 34.00 21.00 33.00 8,293 +16.45(+99.40%)
Jan 05, 2015 15.00 16.55 12.00 16.55 2,475 +1.55(+10.33%)
Jan 02, 2015 15.00 15.00 15.00 15.00 185 +3.00(+25.00%)
Dec 30, 2014 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 26, 2014 12.00 12.00 12.00 75 +0.45(+3.90%)
Dec 19, 2014 11.55 11.55 11.55 0 +0.05(+0.43%)
Dec 18, 2014 11.50 11.50 11.50 11.50 375 +3.50(+43.75%)
Dec 01, 2014 8.000 8.000 8.000 0 +0.75(+10.34%)
Nov 17, 2014 7.250 7.250 7.250 0 -1.75(-19.44%)
Sep 26, 2014 9.000 9.000 9.000 50 +2.45(+37.40%)
Sep 25, 2014 5.100 6.550 5.100 6.550 200 +0.55(+9.17%)
Sep 19, 2014 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 18, 2014 6.000 6.000 6.000 6.000 129 +0.77(+14.72%)
Sep 05, 2014 5.230 5.230 5.230 0 +1.58(+43.29%)
Sep 03, 2014 3.650 3.650 3.650 0 -0.65(-15.12%)
Aug 19, 2014 4.300 4.300 4.300 0 -0.45(-9.47%)
Jun 23, 2014 4.750 4.750 4.750 0 -4.15(-46.63%)
Jun 03, 2014 8.900 8.900 8.900 0 +0.20(+2.30%)
May 21, 2014 8.700 8.700 8.700 8.700 0 -0.30(-3.33%)
May 08, 2014 9.000 9.000 9.000 9.000 0 +5.00(+125.00%)
May 06, 2014 4.000 4.000 4.000 4.000 81 -3.50(-46.67%)
Apr 14, 2014 7.500 7.500 7.500 7.500 40 -0.30(-3.85%)
Apr 08, 2014 7.800 7.800 7.800 7.800 43 -0.30(-3.70%)
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.