Skip to main content

Lifeloc Technologies Inc (OP: LCTC )

4.050 -0.050 (-1.22%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 31, 2015 21.00 21.00 21.00 21.00 380 +0.00(+0.00%)
Mar 25, 2015 21.00 21.00 21.00 50 +0.95(+4.74%)
Mar 24, 2015 20.05 20.05 20.05 20.05 147 +0.00(+0.00%)
Mar 20, 2015 20.05 20.05 20.05 0 -4.95(-19.80%)
Mar 18, 2015 25.00 25.00 25.00 0 -2.00(-7.41%)
Mar 16, 2015 27.00 27.00 27.00 10 +2.00(+8.00%)
Mar 13, 2015 25.00 25.00 25.00 25.00 215 +0.00(+0.00%)
Feb 20, 2015 25.00 25.00 25.00 113 -0.50(-1.96%)
Feb 19, 2015 29.00 29.50 25.50 25.50 1,023 -2.50(-8.93%)
Feb 13, 2015 28.00 28.00 28.00 67 +8.50(+43.59%)
Feb 12, 2015 22.01 22.01 17.75 19.50 1,602 -5.50(-22.00%)
Feb 11, 2015 25.00 25.00 25.00 25.00 162 +0.00(+0.00%)
Feb 10, 2015 26.00 26.00 25.00 25.00 933 -1.00(-3.85%)
Feb 09, 2015 28.00 28.00 26.00 26.00 366 -1.50(-5.45%)
Feb 06, 2015 29.50 29.50 27.50 27.50 1,022 -2.50(-8.33%)
Feb 05, 2015 29.00 30.00 29.00 30.00 644 +2.00(+7.14%)
Feb 04, 2015 35.00 35.00 27.01 28.00 1,246 -3.00(-9.68%)
Feb 03, 2015 28.00 31.00 26.50 31.00 1,452 +1.00(+3.33%)
Feb 02, 2015 25.10 30.00 25.10 30.00 615 +5.00(+20.00%)
Jan 30, 2015 25.00 25.00 25.00 25.00 540 +2.90(+13.12%)
Jan 29, 2015 22.10 22.10 22.10 22.10 305 -0.90(-3.91%)
Jan 28, 2015 23.00 23.00 23.00 23.00 170 +0.00(+0.00%)
Jan 27, 2015 23.00 23.00 22.90 23.00 625 +3.00(+15.00%)
Jan 26, 2015 18.70 20.00 18.70 20.00 267 +3.00(+17.65%)
Jan 22, 2015 17.00 17.00 17.00 150 -0.20(-1.16%)
Jan 21, 2015 17.20 17.20 17.20 17.20 336 -0.80(-4.44%)
Jan 20, 2015 17.21 18.00 17.21 18.00 872 +0.79(+4.59%)
Jan 16, 2015 17.21 17.21 17.21 0 -0.54(-3.04%)
Jan 15, 2015 19.00 19.00 17.75 17.75 430 +0.00(+0.00%)
Jan 14, 2015 18.00 18.00 17.75 17.75 494 -0.25(-1.39%)
Jan 13, 2015 18.00 0 +0.01(+0.06%)
Jan 09, 2015 17.99 17.99 17.99 220 -14.41(-44.48%)
Jan 08, 2015 32.50 32.50 23.50 32.40 795 -2.60(-7.43%)
Jan 07, 2015 33.50 37.50 30.00 35.00 2,983 +2.00(+6.06%)
Jan 06, 2015 21.00 34.00 21.00 33.00 8,293 +16.45(+99.40%)
Jan 05, 2015 15.00 16.55 12.00 16.55 2,475 +1.55(+10.33%)
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.