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 (%)
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%)
Sep 01, 2021 5.150 5.150 5.100 5.100 333 -0.05(-0.97%)
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%)
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.