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, 2017 11.35 11.35 11.35 0 -2.65(-18.93%)
Mar 28, 2017 14.00 14.00 14.00 79 -1.00(-6.67%)
Mar 23, 2017 15.00 15.00 15.00 0 +2.00(+15.38%)
Mar 20, 2017 13.00 13.00 13.00 0 +0.40(+3.17%)
Mar 15, 2017 12.60 12.60 12.60 3 +0.10(+0.80%)
Mar 10, 2017 12.50 12.50 12.50 90 -0.25(-1.96%)
Mar 08, 2017 12.75 12.75 12.75 111 +0.00(+0.00%)
Mar 07, 2017 11.75 12.75 11.75 12.75 860 +1.45(+12.83%)
Mar 06, 2017 11.30 11.30 11.30 11.30 366 -0.10(-0.88%)
Mar 03, 2017 12.90 12.90 10.00 11.40 1,960 -2.24(-16.42%)
Mar 02, 2017 13.64 13.64 13.64 13.64 265 -0.11(-0.80%)
Feb 27, 2017 13.75 13.75 13.75 10 -4.25(-23.61%)
Feb 22, 2017 18.00 18.00 18.00 13 +3.00(+20.00%)
Feb 21, 2017 15.00 15.00 15.00 15.00 235 +0.00(+0.00%)
Feb 14, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 13, 2017 15.00 15.00 15.00 15.00 314 +0.00(+0.00%)
Feb 07, 2017 15.00 15.00 15.00 60 +2.00(+15.38%)
Feb 03, 2017 13.00 13.00 13.00 49 -3.00(-18.75%)
Feb 02, 2017 16.00 16.00 16.00 16.00 1,006 -1.00(-5.88%)
Jan 30, 2017 17.00 17.00 17.00 100 +0.10(+0.59%)
Jan 27, 2017 16.90 16.90 16.90 16.90 300 +3.40(+25.19%)
Jan 26, 2017 13.50 13.50 13.50 13.50 307 +0.01(+0.07%)
Jan 25, 2017 13.50 13.50 13.00 13.49 1,270 -1.51(-10.07%)
Jan 24, 2017 15.50 15.50 15.00 15.00 1,225 -3.50(-18.92%)
Jan 19, 2017 18.50 18.50 18.50 104 +1.50(+8.82%)
Jan 18, 2017 13.05 17.00 13.05 17.00 1,027 +4.00(+30.77%)
Jan 17, 2017 21.00 21.50 9.000 13.00 6,063 -8.00(-38.10%)
Jan 13, 2017 21.00 21.00 21.00 0 +1.00(+5.00%)
Jan 12, 2017 20.50 21.00 20.00 20.00 1,999 -0.75(-3.61%)
Jan 11, 2017 20.00 23.25 20.00 20.75 4,909 +3.55(+20.64%)
Jan 10, 2017 17.00 20.99 17.00 17.20 6,081 +0.70(+4.24%)
Jan 09, 2017 14.95 16.50 14.90 16.50 2,794 +1.60(+10.74%)
Jan 06, 2017 14.50 14.90 14.00 14.90 2,039 +1.40(+10.37%)
Jan 05, 2017 12.00 14.00 12.00 13.50 1,203 +2.45(+22.17%)
Jan 04, 2017 10.00 14.00 8.100 11.05 4,575 +3.80(+52.41%)
Dec 22, 2016 7.250 7.250 7.250 60 +0.00(+0.00%)
Dec 19, 2016 7.250 7.250 7.250 0 -0.25(-3.33%)
Dec 16, 2016 8.050 8.050 7.500 7.500 1,097 -0.55(-6.83%)
Dec 12, 2016 8.050 8.050 8.050 18 +0.05(+0.63%)
Dec 05, 2016 8.000 8.000 8.000 0 -2.25(-21.95%)
Dec 02, 2016 10.25 10.25 10.25 10.25 100 -3.71(-26.58%)
Dec 01, 2016 12.00 13.96 12.00 13.96 890 +1.96(+16.33%)
Nov 30, 2016 12.00 12.00 12.00 12.00 171 +2.00(+20.00%)
Nov 29, 2016 10.00 10.00 9.000 10.00 1,251 -4.08(-28.98%)
Nov 22, 2016 14.08 14.08 14.08 5 +0.02(+0.14%)
Nov 18, 2016 14.06 14.06 14.06 70 +2.06(+17.17%)
Nov 17, 2016 9.250 12.00 9.250 12.00 2,174 +3.00(+33.33%)
Nov 16, 2016 8.250 9.000 8.000 9.000 1,264 -0.13(-1.42%)
Nov 15, 2016 9.000 9.130 9.000 9.130 877 +0.88(+10.67%)
Nov 14, 2016 9.000 9.000 8.250 8.250 1,640 +0.75(+10.00%)
Nov 11, 2016 7.500 7.500 7.431 7.500 715 -0.10(-1.32%)
Nov 10, 2016 7.600 7.600 7.600 7.600 435 +0.30(+4.11%)
Nov 08, 2016 7.300 7.300 7.300 170 +0.10(+1.39%)
Nov 07, 2016 7.240 7.240 7.200 7.200 301 -0.04(-0.55%)
Nov 04, 2016 7.500 7.500 7.150 7.240 800 +0.19(+2.70%)
Nov 02, 2016 7.050 7.050 7.050 40 +0.05(+0.71%)
Oct 31, 2016 7.000 7.000 7.000 0 -0.20(-2.78%)
Oct 27, 2016 7.200 7.200 7.200 102 +0.15(+2.13%)
Oct 26, 2016 7.050 7.050 7.050 7.050 120 +0.03(+0.43%)
Oct 25, 2016 7.260 7.260 7.020 7.020 865 -1.89(-21.21%)
Oct 24, 2016 8.250 8.910 5.560 8.910 2,070 +0.51(+6.07%)
Oct 21, 2016 8.400 8.400 8.400 8.400 150 -1.60(-16.00%)
Oct 19, 2016 10.00 10.00 10.00 50 +0.00(+0.00%)
Oct 18, 2016 10.00 10.00 10.00 10.00 481 +0.50(+5.26%)
Oct 17, 2016 9.250 9.500 8.477 9.500 2,369 +1.10(+13.10%)
Oct 14, 2016 7.750 8.400 7.500 8.400 2,253 +0.90(+12.00%)
Oct 13, 2016 5.700 7.500 5.700 7.500 1,580 +2.12(+39.41%)
Oct 12, 2016 5.380 5.380 5.380 5.380 350 +0.03(+0.56%)
Oct 11, 2016 5.130 5.350 5.130 5.350 675 +0.65(+13.83%)
Oct 10, 2016 4.700 4.700 4.700 4.700 234 -0.43(-8.38%)
Oct 06, 2016 5.130 5.130 5.130 0 +0.98(+23.61%)
Oct 03, 2016 4.150 4.150 4.150 4.150 42 +0.00(+0.00%)
Sep 30, 2016 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 29, 2016 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 28, 2016 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 27, 2016 4.150 4.150 4.150 4.150 14 +0.00(+0.00%)
Sep 15, 2016 4.150 4.150 4.150 0 -1.05(-20.19%)
Sep 12, 2016 5.200 5.200 5.200 0 +0.04(+0.78%)
Sep 01, 2016 5.160 5.160 5.160 0 +0.06(+1.18%)
Aug 31, 2016 4.990 5.100 4.990 5.100 1,115 +0.85(+20.00%)
Aug 11, 2016 4.250 4.250 4.250 0 -0.75(-15.00%)
Aug 09, 2016 5.000 5.000 5.000 0 +1.00(+25.00%)
Aug 05, 2016 4.000 4.000 4.000 0 -0.20(-4.76%)
Jul 21, 2016 4.200 4.200 4.200 0 +0.40(+10.53%)
Jul 20, 2016 3.800 3.800 3.800 3.800 300 -0.45(-10.59%)
Jul 18, 2016 4.250 4.250 4.250 0 +0.10(+2.41%)
Jun 23, 2016 4.150 4.150 4.150 0 -0.60(-12.63%)
Jun 21, 2016 4.750 4.750 4.750 0 -0.25(-5.00%)
Jun 16, 2016 5.000 5.000 5.000 0 -0.05(-0.99%)
Jun 15, 2016 5.060 5.060 5.050 5.050 1,100 -0.07(-1.27%)
Jun 13, 2016 5.115 5.115 5.115 0 +0.07(+1.29%)
Jun 10, 2016 5.440 5.440 5.050 5.050 542 -0.50(-9.01%)
Jun 09, 2016 5.555 5.555 5.550 5.550 200 -0.00(-0.09%)
Jun 07, 2016 5.555 5.555 5.555 0 +0.04(+0.82%)
Jun 03, 2016 5.510 5.510 5.510 0 +0.00(+0.00%)
Jun 02, 2016 5.510 5.510 5.510 5.510 250 +0.00(+0.00%)
May 31, 2016 5.510 5.510 5.510 21 +0.00(+0.00%)
May 25, 2016 5.510 5.510 5.510 0 -0.24(-4.17%)
May 23, 2016 5.750 5.750 5.750 25 +0.00(+0.00%)
May 09, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 29, 2016 5.750 5.750 5.750 0 -0.15(-2.54%)
Apr 28, 2016 6.000 6.000 5.900 5.900 300 -0.19(-3.12%)
Apr 27, 2016 6.020 6.090 6.000 6.090 1,185 +0.05(+0.83%)
Apr 26, 2016 6.040 6.040 6.040 6.040 250 -0.06(-0.98%)
Apr 22, 2016 6.100 6.100 6.100 50 +0.00(+0.00%)
Apr 21, 2016 6.100 6.100 6.100 6.100 203 +0.00(+0.00%)
Apr 20, 2016 6.100 6.100 6.100 6.100 300 +0.00(+0.00%)
Apr 19, 2016 6.100 6.100 6.100 6.100 255 -0.40(-6.16%)
Apr 08, 2016 6.500 6.500 6.500 0 -0.20(-2.98%)
Apr 05, 2016 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 04, 2016 6.700 6.700 6.700 6.700 100 -0.38(-5.37%)
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.