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 30, 2016 6.700 6.700 6.700 0 -0.39(-5.50%)
Mar 29, 2016 7.090 7.090 7.090 7.090 241 +0.00(+0.00%)
Mar 28, 2016 6.700 7.090 6.250 7.090 1,392 -0.01(-0.14%)
Mar 24, 2016 7.100 7.100 7.100 0 +0.40(+5.97%)
Mar 23, 2016 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Mar 22, 2016 6.750 6.750 6.700 6.700 500 -0.05(-0.74%)
Mar 18, 2016 6.750 6.750 6.750 60 +0.00(+0.00%)
Mar 17, 2016 6.750 6.750 6.750 6.750 200 +0.00(+0.00%)
Mar 15, 2016 6.750 6.750 6.750 0 -0.28(-3.98%)
Mar 11, 2016 7.030 7.030 7.030 0 -0.22(-3.03%)
Mar 09, 2016 7.250 7.250 7.250 0 +0.10(+1.40%)
Mar 08, 2016 7.480 7.480 7.150 7.150 605 -0.01(-0.21%)
Mar 04, 2016 7.165 7.165 7.165 5 +0.42(+6.15%)
Mar 03, 2016 6.750 6.750 6.750 6.750 110 -0.37(-5.13%)
Feb 23, 2016 7.115 7.115 7.115 60 +0.00(+0.00%)
Feb 19, 2016 7.115 7.115 7.115 10 +0.37(+5.41%)
Feb 16, 2016 6.750 6.750 6.750 5 +0.00(+0.00%)
Feb 12, 2016 6.750 6.750 6.750 0 -0.25(-3.57%)
Feb 09, 2016 7.000 7.000 7.000 0 -0.25(-3.45%)
Feb 04, 2016 7.250 7.250 7.250 8 -1.57(-17.80%)
Jan 26, 2016 8.820 8.820 8.820 0 -0.01(-0.11%)
Dec 30, 2015 8.830 8.830 8.830 10 +0.01(+0.06%)
Dec 14, 2015 8.825 8.825 8.825 0 +0.19(+2.20%)
Dec 09, 2015 8.635 8.635 8.635 25 +0.38(+4.67%)
Dec 02, 2015 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 24, 2015 8.250 8.250 8.250 0 -2.65(-24.31%)
Nov 18, 2015 10.90 10.90 10.90 0 -0.60(-5.22%)
Nov 12, 2015 11.50 11.50 11.50 0 -0.75(-6.12%)
Nov 06, 2015 12.25 12.25 12.25 20 -1.35(-9.93%)
Oct 27, 2015 13.60 13.60 13.60 0 +0.08(+0.59%)
Oct 26, 2015 13.52 13.52 13.52 13.52 395 +0.02(+0.15%)
Oct 23, 2015 13.50 13.50 13.50 13.50 180 -3.70(-21.51%)
Oct 21, 2015 17.20 17.20 17.20 20 +0.20(+1.18%)
Oct 19, 2015 17.00 17.00 17.00 15 -0.10(-0.58%)
Oct 08, 2015 17.10 17.10 17.10 0 -0.65(-3.66%)
Oct 05, 2015 17.75 17.75 17.75 0 +0.00(+0.00%)
Sep 24, 2015 17.75 17.75 17.75 0 +0.40(+2.31%)
Sep 14, 2015 17.35 17.35 17.35 100 +0.10(+0.58%)
Sep 09, 2015 17.25 17.25 17.25 0 -0.12(-0.72%)
Aug 21, 2015 17.38 17.38 17.38 1 +1.82(+11.74%)
Aug 18, 2015 15.55 15.55 15.55 0 -5.45(-25.95%)
Aug 07, 2015 21.00 21.00 21.00 0 -4.00(-16.00%)
Aug 03, 2015 25.00 25.00 25.00 5 +0.00(+0.00%)
Jul 30, 2015 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 29, 2015 25.00 25.00 25.00 25.00 400 +0.50(+2.04%)
Jul 27, 2015 24.50 24.50 24.50 83 +0.50(+2.08%)
Jul 23, 2015 24.00 24.00 24.00 0 -0.50(-2.04%)
Jul 22, 2015 24.00 24.50 24.00 24.50 795 +2.50(+11.36%)
Jul 21, 2015 22.00 22.00 22.00 22.00 536 +1.00(+4.76%)
Jul 20, 2015 21.00 21.00 21.00 21.00 125 +0.00(+0.00%)
Jul 16, 2015 21.00 21.00 21.00 113 +3.00(+16.67%)
Jul 15, 2015 17.00 18.00 17.00 18.00 464 +2.75(+18.03%)
Jul 14, 2015 15.25 15.25 15.25 15.25 368 +0.75(+5.17%)
Jul 06, 2015 14.50 14.50 14.50 40 +0.70(+5.07%)
Jun 23, 2015 13.80 13.80 13.80 0 -1.20(-8.00%)
Jun 22, 2015 15.00 15.00 15.00 15.00 680 +0.10(+0.67%)
Jun 19, 2015 14.70 14.90 14.70 14.90 530 +0.40(+2.76%)
Jun 17, 2015 14.50 14.50 14.50 25 -1.40(-8.81%)
Jun 15, 2015 15.90 15.90 15.90 0 +0.00(+0.00%)
Jun 03, 2015 15.90 15.90 15.90 45 -0.09(-0.56%)
May 22, 2015 15.99 15.99 15.99 19 +0.00(+0.00%)
May 12, 2015 15.99 15.99 15.99 0 +0.00(+0.00%)
May 05, 2015 15.99 15.99 15.99 0 +0.00(+0.00%)
Apr 29, 2015 15.99 15.99 15.99 47 +0.00(+0.00%)
Apr 22, 2015 15.99 15.99 15.99 42 -0.01(-0.06%)
Apr 21, 2015 15.55 16.00 12.70 16.00 1,607 -0.60(-3.61%)
Apr 17, 2015 16.60 16.60 16.60 50 -1.15(-6.48%)
Apr 16, 2015 17.38 17.75 17.38 17.75 600 -0.02(-0.14%)
Apr 15, 2015 17.77 17.77 17.75 17.77 600 -0.23(-1.25%)
Apr 10, 2015 18.00 18.00 18.00 0 -0.63(-3.38%)
Apr 09, 2015 18.63 18.82 18.63 18.63 1,883 -0.37(-1.95%)
Apr 08, 2015 19.61 19.61 19.00 19.00 2,450 -1.00(-5.00%)
Apr 07, 2015 20.00 20.00 20.00 20.00 166 -0.75(-3.61%)
Apr 06, 2015 22.88 22.88 20.75 20.75 340 -0.25(-1.19%)
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.