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

Lifeloc Technologies Inc (OP: LCTC )

4.300 +0.020 (+0.47%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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 29, 2018 4.850 4.850 4.850 0 -0.10(-2.02%)
Mar 28, 2018 4.950 4.950 4.950 4.950 240 -0.50(-9.17%)
Mar 26, 2018 5.450 5.450 5.450 0 +0.45(+9.00%)
Mar 23, 2018 5.000 5.000 5.000 5.000 990 +0.00(+0.00%)
Mar 22, 2018 4.500 5.030 4.500 5.000 2,049 +0.20(+4.17%)
Mar 15, 2018 4.800 4.800 4.800 65 -2.84(-37.17%)
Mar 14, 2018 4.850 7.640 4.850 7.640 235 -0.86(-10.12%)
Mar 13, 2018 5.450 8.500 5.450 8.500 2,801 +3.00(+54.55%)
Mar 09, 2018 5.500 5.500 5.500 22 +0.05(+0.92%)
Mar 07, 2018 5.450 5.450 5.450 0 +0.05(+0.93%)
Mar 06, 2018 5.250 5.400 5.250 5.400 1,750 +0.40(+8.00%)
Mar 05, 2018 5.000 6.000 5.000 5.000 1,291 -0.90(-15.25%)
Mar 02, 2018 6.000 6.000 5.850 5.900 2,171 +1.05(+21.65%)
Mar 01, 2018 6.000 6.000 4.850 4.850 1,900 -1.40(-22.40%)
Feb 22, 2018 6.250 6.250 6.250 0 +0.35(+5.93%)
Feb 21, 2018 5.900 5.900 5.900 5.900 250 -0.10(-1.67%)
Feb 12, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 09, 2018 6.000 6.000 6.000 6.000 1,000 -1.50(-20.00%)
Feb 08, 2018 7.500 7.500 7.500 7.500 251 -0.50(-6.25%)
Feb 02, 2018 8.000 8.000 8.000 141 +0.10(+1.27%)
Feb 01, 2018 7.900 7.900 7.900 7.900 823 -0.85(-9.71%)
Jan 26, 2018 8.750 8.750 8.750 0 +2.20(+33.59%)
Jan 24, 2018 6.550 6.550 6.550 33 +0.30(+4.80%)
Jan 22, 2018 6.250 6.250 6.250 40 +0.10(+1.63%)
Jan 19, 2018 6.150 6.150 6.150 6.150 541 +0.00(+0.00%)
Jan 16, 2018 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 10, 2018 6.150 6.150 6.150 0 +0.09(+1.49%)
Jan 09, 2018 7.000 7.000 6.060 6.060 689 -1.24(-16.99%)
Jan 08, 2018 7.300 7.300 7.300 7.300 350 +0.40(+5.80%)
Jan 05, 2018 7.000 7.000 6.900 6.900 655 -1.20(-14.81%)
Jan 03, 2018 8.100 8.100 8.100 49 +0.70(+9.46%)
Jan 02, 2018 7.500 7.500 6.500 7.400 2,192 +0.90(+13.85%)
Dec 29, 2017 6.500 6.500 6.500 0 +1.00(+18.18%)
Dec 27, 2017 5.500 5.500 5.500 151 -0.50(-8.33%)
Dec 26, 2017 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Dec 14, 2017 6.000 6.000 6.000 0 -1.20(-16.67%)
Dec 06, 2017 7.200 7.200 7.200 10 +0.20(+2.86%)
Dec 05, 2017 7.000 7.000 7.000 7.000 227 +0.00(+0.00%)
Dec 04, 2017 6.500 7.000 6.500 7.000 600 +0.50(+7.69%)
Dec 01, 2017 6.550 6.550 6.500 6.500 1,484 -0.30(-4.41%)
Nov 30, 2017 6.500 6.800 6.500 6.800 756 +1.05(+18.26%)
Nov 22, 2017 5.750 5.750 5.750 20 -0.10(-1.71%)
Nov 21, 2017 5.850 5.850 5.850 5.850 300 +0.05(+0.86%)
Nov 16, 2017 5.800 5.800 5.800 55 -1.30(-18.31%)
Nov 15, 2017 7.190 7.190 7.100 7.100 400 +1.38(+24.13%)
Nov 08, 2017 5.720 5.720 5.720 74 +0.47(+8.95%)
Nov 07, 2017 5.250 6.500 5.250 5.250 350 -0.75(-12.50%)
Nov 06, 2017 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 03, 2017 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 02, 2017 5.500 6.000 5.500 6.000 211 -0.50(-7.69%)
Oct 31, 2017 6.500 6.500 6.500 50 +0.00(+0.00%)
Oct 25, 2017 6.500 6.500 6.500 76 +0.00(+0.00%)
Oct 23, 2017 6.500 6.500 6.500 5 -0.36(-5.25%)
Oct 20, 2017 6.860 6.860 6.860 6.860 406 -1.14(-14.25%)
Oct 16, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 12, 2017 8.000 8.000 8.000 0 +0.05(+0.63%)
Oct 11, 2017 8.000 8.000 7.950 7.950 2,531 +1.20(+17.78%)
Oct 09, 2017 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 04, 2017 6.750 6.750 6.750 0 -1.25(-15.62%)
Oct 03, 2017 6.000 8.000 6.000 8.000 5,521 +2.00(+33.33%)
Sep 29, 2017 6.000 6.000 6.000 97 -2.50(-29.41%)
Sep 27, 2017 8.500 8.500 8.500 0 -0.60(-6.59%)
Sep 25, 2017 9.100 9.100 9.100 0 -0.65(-6.67%)
Sep 21, 2017 9.750 9.750 9.750 84 -0.50(-4.88%)
Sep 20, 2017 10.25 10.25 10.25 10.25 100 -0.08(-0.77%)
Sep 19, 2017 9.650 12.75 9.650 10.33 1,254 +0.33(+3.30%)
Sep 18, 2017 10.00 10.00 10.00 10.00 180 +0.00(+0.00%)
Sep 15, 2017 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Sep 14, 2017 10.00 10.00 10.00 10.00 207 +0.00(+0.00%)
Sep 13, 2017 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Sep 12, 2017 9.500 10.00 8.000 10.00 700 -1.00(-9.09%)
Sep 11, 2017 12.75 12.75 11.00 11.00 425 -1.99(-15.32%)
Sep 08, 2017 11.50 13.30 11.50 12.99 4,204 +1.99(+18.09%)
Sep 07, 2017 8.550 11.00 8.550 11.00 1,169 +2.10(+23.60%)
Aug 29, 2017 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 23, 2017 8.900 8.900 8.900 0 -0.10(-1.11%)
Aug 18, 2017 9.000 9.000 9.000 30 -0.04(-0.44%)
Aug 15, 2017 9.040 9.040 9.040 0 -0.06(-0.66%)
Aug 14, 2017 9.100 9.100 9.100 9.100 200 +0.10(+1.11%)
Aug 11, 2017 9.000 9.000 9.000 9.000 225 -0.50(-5.26%)
Aug 10, 2017 9.500 9.890 9.500 9.500 1,391 -0.70(-6.86%)
Aug 09, 2017 10.00 10.20 10.00 10.20 255 +0.20(+2.00%)
Aug 08, 2017 10.00 10.00 10.00 10.00 135 -1.25(-11.11%)
Jul 26, 2017 11.25 11.25 11.25 0 -0.25(-2.17%)
Jul 19, 2017 11.50 11.50 11.50 0 -1.50(-11.54%)
Jul 05, 2017 13.00 13.00 13.00 10 +0.20(+1.56%)
Jul 03, 2017 12.80 13.00 12.80 12.80 200 +2.80(+28.00%)
Jun 30, 2017 11.50 11.50 10.00 10.00 570 +0.05(+0.50%)
Jun 23, 2017 9.950 9.950 9.950 0 -1.54(-13.40%)
Jun 21, 2017 11.49 11.49 11.49 2 -0.01(-0.09%)
Jun 20, 2017 11.50 11.50 11.50 11.50 186 +1.75(+17.95%)
Jun 19, 2017 9.750 9.750 9.750 9.750 288 -3.15(-24.42%)
Jun 14, 2017 12.90 12.90 12.90 0 +3.90(+43.33%)
Jun 12, 2017 9.000 9.000 9.000 0 -3.00(-25.00%)
May 31, 2017 12.00 12.00 12.00 51 +0.20(+1.69%)
May 30, 2017 10.90 11.80 10.90 11.80 789 +1.80(+18.00%)
May 26, 2017 10.00 10.00 10.00 10.00 150 -1.55(-13.42%)
May 25, 2017 11.55 11.55 11.55 11.55 349 +0.00(+0.00%)
May 24, 2017 11.55 11.55 11.55 11.55 175 +0.04(+0.35%)
May 22, 2017 11.51 11.51 11.51 0 -1.49(-11.46%)
May 11, 2017 13.00 13.00 13.00 77 -0.25(-1.89%)
May 04, 2017 13.25 13.25 13.25 0 +0.75(+6.00%)
May 01, 2017 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 26, 2017 12.50 12.50 12.50 128 +0.00(+0.00%)
Apr 25, 2017 12.50 12.50 12.50 12.50 138 +0.50(+4.17%)
Apr 20, 2017 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 18, 2017 12.00 12.00 12.00 4 -3.00(-20.00%)
Apr 17, 2017 14.35 15.00 14.35 15.00 591 +0.65(+4.53%)
Apr 13, 2017 14.35 14.35 14.35 14.35 147 -0.60(-4.01%)
Apr 12, 2017 14.95 14.95 14.95 14.95 123 -0.01(-0.06%)
Apr 11, 2017 14.96 14.96 14.96 14.96 345 +0.06(+0.40%)
Apr 10, 2017 14.99 14.99 14.20 14.90 1,553 +0.90(+6.43%)
Apr 07, 2017 12.25 14.99 12.25 14.00 1,047 +2.49(+21.63%)
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.