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 (%)
Apr 29, 2021 3.460 3.460 3.460 0 -0.03(-0.86%)
Apr 28, 2021 3.490 3.490 3.490 3.490 100 +0.01(+0.29%)
Apr 27, 2021 3.480 3.480 3.480 3.480 251 +0.03(+0.80%)
Apr 26, 2021 3.453 3.453 3.453 3.453 250 +0.12(+3.68%)
Apr 23, 2021 3.330 3.330 3.330 3.330 700 -0.08(-2.35%)
Apr 22, 2021 3.410 3.410 3.410 3.410 250 +0.04(+1.19%)
Apr 20, 2021 3.370 3.370 3.370 0 +0.00(+0.00%)
Apr 19, 2021 3.370 3.370 3.370 3.370 350 +0.05(+1.51%)
Apr 16, 2021 3.320 3.320 3.320 25 +0.00(+0.00%)
Apr 15, 2021 3.578 3.578 3.320 3.320 2,250 -0.08(-2.35%)
Apr 14, 2021 3.400 3.400 3.400 3.400 230 -0.10(-2.86%)
Apr 12, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 07, 2021 3.500 3.500 3.500 0 -0.13(-3.58%)
Apr 06, 2021 3.630 3.630 3.630 20 +0.00(+0.00%)
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%)
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.