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 (%)
Mar 31, 2021 3.630 3.630 3.630 0 +0.38(+11.69%)
Mar 30, 2021 3.250 3.250 3.250 50 +0.00(+0.00%)
Mar 26, 2021 3.250 3.250 3.250 0 +0.25(+8.33%)
Mar 25, 2021 3.000 3.000 3.000 2 +0.00(+0.00%)
Mar 24, 2021 3.000 3.000 3.000 3.000 150 -0.11(-3.54%)
Mar 22, 2021 3.110 3.110 3.110 0 -0.63(-16.84%)
Mar 19, 2021 3.740 3.740 3.740 3.740 200 +0.00(+0.00%)
Mar 17, 2021 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 15, 2021 3.740 3.740 3.740 0 -0.01(-0.27%)
Mar 12, 2021 3.750 3.750 3.750 3.750 100 +0.06(+1.63%)
Mar 11, 2021 3.690 3.690 3.690 3.690 302 +0.08(+2.22%)
Mar 10, 2021 3.500 3.610 3.500 3.610 607 +0.18(+5.25%)
Mar 09, 2021 3.010 3.430 2.900 3.430 1,300 +0.18(+5.54%)
Mar 08, 2021 3.200 3.250 3.200 3.250 651 +0.00(+0.00%)
Mar 05, 2021 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Mar 04, 2021 3.250 3.260 3.250 3.250 250 -0.70(-17.72%)
Mar 03, 2021 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Mar 02, 2021 3.850 3.950 3.850 3.950 955 +0.05(+1.28%)
Mar 01, 2021 3.900 3.940 3.900 3.900 350 -0.05(-1.27%)
Feb 26, 2021 3.840 3.950 3.840 3.950 700 -0.05(-1.25%)
Feb 25, 2021 4.000 4.000 4.000 4.000 225 +0.55(+15.94%)
Feb 22, 2021 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 19, 2021 3.200 3.450 3.200 3.450 600 -0.05(-1.43%)
Feb 18, 2021 3.600 4.420 3.500 3.500 492 -0.87(-19.91%)
Feb 17, 2021 4.350 4.414 4.350 4.370 1,051 +0.02(+0.46%)
Feb 16, 2021 4.350 4.350 4.350 10 +0.00(+0.00%)
Feb 12, 2021 4.350 4.350 4.350 4.350 100 +0.25(+6.10%)
Feb 11, 2021 4.100 4.100 4.100 4.100 101 -0.40(-8.89%)
Feb 10, 2021 3.800 4.540 3.800 4.500 3,685 +0.66(+17.19%)
Feb 09, 2021 3.650 3.840 3.650 3.840 2,230 +0.09(+2.40%)
Feb 08, 2021 3.650 3.750 3.650 3.750 530 +0.10(+2.74%)
Feb 05, 2021 3.650 3.650 3.650 90 +0.00(+0.00%)
Feb 04, 2021 3.500 3.650 3.450 3.650 1,664 +0.15(+4.29%)
Feb 03, 2021 3.350 3.500 3.350 3.500 450 +0.25(+7.69%)
Feb 02, 2021 3.300 3.300 2.750 3.250 520 +0.00(+0.00%)
Feb 01, 2021 3.000 3.250 3.000 3.250 1,850 +0.25(+8.33%)
Jan 29, 2021 2.950 3.000 2.780 3.000 1,800 -0.10(-3.23%)
Jan 28, 2021 3.100 3.100 3.100 25 +0.00(+0.00%)
Jan 27, 2021 3.100 3.100 3.100 96 +0.00(+0.00%)
Jan 26, 2021 3.100 3.100 3.100 10 +0.00(+0.00%)
Jan 25, 2021 3.100 3.100 3.100 3.100 410 +0.00(+0.00%)
Jan 22, 2021 3.100 3.100 3.100 3.100 300 +0.10(+3.33%)
Jan 21, 2021 2.900 3.150 2.500 3.000 1,060 -0.24(-7.41%)
Jan 20, 2021 3.000 3.240 3.000 3.240 1,960 +0.34(+11.72%)
Jan 19, 2021 2.850 2.900 2.850 2.900 836 +0.12(+4.50%)
Jan 13, 2021 2.775 2.775 2.775 0 -0.12(-4.31%)
Jan 12, 2021 2.900 2.900 2.900 2.900 506 +0.00(+0.00%)
Jan 11, 2021 2.750 2.900 2.750 2.900 1,230 +0.10(+3.57%)
Jan 08, 2021 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jan 07, 2021 2.750 2.800 2.750 2.800 1,810 +0.15(+5.66%)
Jan 06, 2021 2.600 2.650 2.590 2.650 2,065 +0.50(+23.26%)
Jan 05, 2021 2.150 2.150 2.150 110 +0.00(+0.00%)
Jan 04, 2021 2.150 2.150 2.150 35 +0.00(+0.00%)
Dec 31, 2020 2.150 2.150 2.150 0 -0.69(-24.30%)
Dec 29, 2020 2.840 2.840 2.840 0 +0.00(+0.00%)
Dec 28, 2020 2.840 2.840 2.840 30 +0.00(+0.00%)
Dec 24, 2020 2.020 2.840 2.020 2.840 200 +0.15(+5.58%)
Dec 23, 2020 2.750 2.750 2.690 2.690 1,199 +0.04(+1.51%)
Dec 22, 2020 2.250 2.650 1.900 2.650 4,730 -0.85(-24.29%)
Dec 21, 2020 3.000 3.550 3.000 3.500 4,347 +1.02(+41.13%)
Dec 18, 2020 2.480 2.480 2.480 100 +0.00(+0.00%)
Dec 17, 2020 3.050 3.250 2.480 2.480 460 -1.02(-29.14%)
Dec 16, 2020 2.700 3.500 2.700 3.500 4,267 +0.80(+29.63%)
Dec 14, 2020 2.700 2.700 2.700 0 -0.05(-1.82%)
Dec 11, 2020 2.750 2.750 2.750 2.750 300 -0.02(-0.72%)
Dec 09, 2020 2.770 2.770 2.770 0 +0.00(+0.00%)
Dec 08, 2020 2.650 2.800 2.650 2.770 1,950 +0.12(+4.53%)
Dec 07, 2020 2.400 2.650 2.400 2.650 660 +0.13(+5.16%)
Dec 04, 2020 2.520 2.520 2.520 5 +0.00(+0.00%)
Dec 03, 2020 2.400 2.820 2.300 2.520 5,360 +0.70(+38.46%)
Dec 02, 2020 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Nov 30, 2020 1.700 1.700 1.700 0 -0.80(-32.00%)
Nov 27, 2020 2.500 2.500 2.500 62 +0.00(+0.00%)
Nov 25, 2020 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Nov 23, 2020 2.500 2.500 2.500 0 +0.10(+4.17%)
Nov 18, 2020 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 17, 2020 2.400 2.400 2.400 440 +0.00(+0.00%)
Nov 16, 2020 2.400 2.400 2.400 2.400 1,785 -0.10(-4.00%)
Nov 13, 2020 1.670 2.500 1.670 2.500 700 -0.31(-11.03%)
Nov 12, 2020 2.200 2.810 2.200 2.810 760 +0.61(+27.73%)
Nov 11, 2020 2.200 2.200 2.200 2.200 500 +0.06(+2.80%)
Nov 10, 2020 2.140 2.140 2.140 2.140 1,393 +0.00(+0.00%)
Nov 09, 2020 2.140 2.140 2.140 40 +0.00(+0.00%)
Nov 06, 2020 2.100 2.140 2.100 2.140 900 +0.04(+1.90%)
Nov 05, 2020 2.100 2.100 2.100 50 +0.00(+0.00%)
Nov 04, 2020 2.100 2.100 2.100 20 +0.00(+0.00%)
Nov 03, 2020 2.100 2.100 2.100 2.100 300 -0.05(-2.33%)
Nov 02, 2020 2.140 2.150 2.140 2.150 1,342 +0.00(+0.00%)
Oct 30, 2020 2.100 2.150 1.817 2.150 7,100 +0.01(+0.47%)
Oct 29, 2020 2.140 2.140 2.140 149 +0.00(+0.00%)
Oct 28, 2020 2.140 2.140 2.140 2.140 1,000 -0.05(-2.28%)
Oct 27, 2020 2.190 2.190 2.190 2.190 125 +0.00(+0.00%)
Oct 26, 2020 2.100 2.190 2.100 2.190 200 +0.04(+1.62%)
Oct 23, 2020 2.000 2.190 2.000 2.155 1,400 +0.08(+3.86%)
Oct 22, 2020 2.250 2.300 1.895 2.075 600 -0.12(-5.68%)
Oct 21, 2020 2.200 2.200 2.200 2.200 100 +0.20(+10.00%)
Oct 19, 2020 2.000 2.000 2.000 0 +0.40(+25.00%)
Oct 16, 2020 2.030 2.030 1.500 1.600 11,700 -0.42(-20.79%)
Oct 14, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Oct 08, 2020 2.020 2.020 2.020 0 -0.72(-26.28%)
Oct 06, 2020 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 05, 2020 2.740 2.740 2.740 2.740 200 +0.01(+0.37%)
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%)
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.