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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Aug 31, 2021 5.150 5.200 5.150 5.150 558 -0.60(-10.43%)
Aug 30, 2021 6.200 6.200 5.550 5.750 1,647 -0.90(-13.53%)
Aug 27, 2021 6.650 6.650 6.200 6.650 1,498 -0.45(-6.34%)
Aug 26, 2021 7.250 7.250 7.050 7.100 645 -0.14(-1.93%)
Aug 25, 2021 6.990 7.240 6.990 7.240 1,653 +0.69(+10.53%)
Aug 24, 2021 5.300 7.000 5.010 6.550 2,424 +1.00(+18.02%)
Aug 23, 2021 7.200 7.250 5.000 5.550 18,660 -1.55(-21.83%)
Aug 20, 2021 8.818 8.818 6.250 7.100 10,503 -1.46(-17.10%)
Aug 19, 2021 8.500 9.050 8.500 8.565 2,298 -0.19(-2.11%)
Aug 18, 2021 8.200 9.000 8.200 8.750 7,230 +0.55(+6.71%)
Aug 17, 2021 9.000 9.000 7.250 8.200 12,443 -0.80(-8.89%)
Aug 16, 2021 7.600 9.870 7.310 9.000 23,124 +1.75(+24.14%)
Aug 13, 2021 6.150 9.800 5.590 7.250 27,869 +1.10(+17.89%)
Aug 12, 2021 5.000 6.950 4.750 6.150 23,155 +2.04(+49.64%)
Aug 11, 2021 4.000 5.800 3.990 4.110 11,304 +0.01(+0.24%)
Aug 10, 2021 3.600 5.000 3.560 4.100 23,034 +0.54(+15.17%)
Aug 09, 2021 3.560 3.560 3.560 3.560 132 -0.03(-0.84%)
Aug 05, 2021 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 04, 2021 3.590 3.590 3.590 3.590 200 +0.00(+0.00%)
Aug 03, 2021 3.600 3.650 3.590 3.590 1,555 +0.19(+5.59%)
Aug 02, 2021 3.400 3.400 3.400 3.400 150 +0.00(+0.00%)
Jul 30, 2021 3.600 3.600 3.400 3.400 963 -0.20(-5.56%)
Jul 29, 2021 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Jul 28, 2021 3.550 3.600 3.550 3.600 200 +0.00(+0.00%)
Jul 27, 2021 3.600 3.600 3.600 3.600 588 +0.05(+1.41%)
Jul 23, 2021 3.550 3.550 3.550 0 +0.10(+2.90%)
Jul 22, 2021 3.700 3.700 3.450 3.450 602 -0.02(-0.58%)
Jul 20, 2021 3.470 3.470 3.470 30 -0.03(-0.86%)
Jul 16, 2021 3.500 3.500 3.500 0 -0.50(-12.50%)
Jul 06, 2021 4.000 4.000 4.000 20 -0.23(-5.44%)
Jun 23, 2021 4.230 4.230 4.230 10 +0.03(+0.71%)
Jun 22, 2021 3.950 4.250 3.950 4.200 1,200 +0.25(+6.33%)
Jun 18, 2021 3.950 3.950 3.950 0 +0.12(+3.13%)
Jun 17, 2021 3.780 3.830 3.780 3.830 950 +0.28(+7.89%)
Jun 14, 2021 3.550 3.550 3.550 0 +0.00(+0.00%)
Jun 10, 2021 3.550 3.550 3.550 0 -0.23(-6.08%)
Jun 09, 2021 3.780 3.780 3.780 3.780 100 -0.07(-1.82%)
Jun 02, 2021 3.850 3.850 3.850 0 -0.12(-3.02%)
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.