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 (%)
Nov 30, 2021 5.290 5.290 5.290 0 +0.49(+10.21%)
Nov 29, 2021 4.650 4.800 4.650 4.800 312 +0.20(+4.35%)
Nov 26, 2021 4.200 4.600 4.200 4.600 300 -0.15(-3.16%)
Nov 24, 2021 4.500 4.750 4.100 4.750 6,446 -0.47(-8.96%)
Nov 22, 2021 5.218 5.218 5.218 30 -0.58(-10.04%)
Nov 19, 2021 5.500 5.870 5.500 5.800 837 +0.50(+9.43%)
Nov 18, 2021 5.500 5.500 5.250 5.300 1,849 -0.40(-7.02%)
Nov 17, 2021 5.700 5.700 5.700 5.700 212 +0.04(+0.71%)
Nov 16, 2021 5.250 5.860 5.250 5.660 2,781 -0.21(-3.58%)
Nov 15, 2021 4.990 5.950 4.990 5.870 2,514 +1.08(+22.44%)
Nov 12, 2021 4.220 4.794 4.220 4.794 1,710 -0.20(-3.93%)
Nov 11, 2021 4.990 4.990 4.990 4.990 145 +0.05(+1.01%)
Nov 09, 2021 4.400 4.940 4.400 4.940 1,435 +0.09(+1.78%)
Nov 08, 2021 5.000 5.000 4.250 4.854 430 -0.14(-2.74%)
Nov 05, 2021 4.610 4.990 4.610 4.990 224 +0.29(+6.17%)
Nov 04, 2021 4.250 4.700 4.200 4.700 707 -0.10(-2.08%)
Nov 03, 2021 5.110 5.110 4.800 4.800 520 -0.87(-15.34%)
Nov 01, 2021 5.670 5.670 5.670 0 +0.16(+2.90%)
Oct 29, 2021 5.500 6.940 4.000 5.510 3,936 +0.24(+4.55%)
Oct 28, 2021 4.984 5.270 4.510 5.270 2,184 +0.27(+5.40%)
Oct 26, 2021 4.520 5.000 4.520 5.000 302 +0.25(+5.26%)
Oct 21, 2021 4.750 4.750 4.750 31 +0.00(+0.00%)
Oct 19, 2021 4.750 4.750 4.750 0 -0.52(-9.87%)
Oct 15, 2021 5.270 5.270 5.270 91 +0.57(+12.13%)
Oct 14, 2021 4.660 4.710 4.600 4.700 767 -0.57(-10.82%)
Oct 12, 2021 5.270 5.270 5.270 74 +0.00(+0.00%)
Oct 08, 2021 5.270 5.270 5.270 0 +0.03(+0.57%)
Oct 07, 2021 4.870 5.240 4.870 5.240 1,244 +0.29(+5.86%)
Oct 06, 2021 4.750 4.950 4.750 4.950 581 +0.20(+4.21%)
Oct 05, 2021 4.750 4.750 4.750 4.750 1,031 +0.00(+0.00%)
Oct 04, 2021 4.750 4.800 4.750 4.750 1,059 -0.18(-3.65%)
Sep 28, 2021 4.930 4.930 4.930 55 +0.02(+0.36%)
Sep 27, 2021 4.849 4.912 4.570 4.912 400 +0.21(+4.52%)
Sep 24, 2021 4.750 5.120 4.250 4.700 4,423 -0.31(-6.19%)
Sep 23, 2021 4.840 5.050 4.840 5.010 1,511 -0.14(-2.72%)
Sep 22, 2021 5.150 5.150 5.150 5.150 100 +0.04(+0.73%)
Sep 21, 2021 4.880 5.112 4.880 5.112 328 -0.14(-2.62%)
Sep 20, 2021 5.250 5.300 5.250 5.250 419 -0.04(-0.80%)
Sep 15, 2021 5.293 5.293 5.293 66 +0.39(+8.01%)
Sep 14, 2021 4.900 4.900 4.900 4.900 106 -0.05(-1.01%)
Sep 13, 2021 4.950 4.950 4.950 4.950 342 +0.11(+2.27%)
Sep 10, 2021 4.840 4.840 4.840 4.840 206 -0.36(-6.92%)
Sep 09, 2021 5.000 5.200 5.000 5.200 1,476 +0.10(+1.96%)
Sep 08, 2021 5.100 5.100 5.100 5.100 206 +0.10(+2.00%)
Sep 07, 2021 5.000 5.200 4.800 5.000 1,092 -0.35(-6.54%)
Sep 02, 2021 5.350 5.350 5.350 114 +0.25(+4.90%)
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.