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 (%)
Dec 31, 2021 4.560 4.560 4.560 0 -0.19(-4.00%)
Dec 27, 2021 4.750 4.750 4.750 15 -0.15(-3.06%)
Dec 22, 2021 4.900 4.900 4.900 0 -0.10(-2.00%)
Dec 21, 2021 4.560 5.230 4.560 5.000 1,405 +0.39(+8.46%)
Dec 20, 2021 5.230 5.230 4.610 4.610 420 -0.15(-3.18%)
Dec 15, 2021 4.761 4.761 4.761 80 -0.01(-0.18%)
Dec 14, 2021 4.770 4.770 4.770 4.770 430 -0.58(-10.84%)
Dec 13, 2021 5.350 5.375 5.350 5.350 707 +0.05(+0.94%)
Dec 10, 2021 5.300 5.300 5.300 5.300 104 +0.00(+0.00%)
Dec 09, 2021 5.390 5.390 5.300 5.300 335 +0.00(+0.00%)
Dec 08, 2021 5.250 5.450 5.250 5.300 1,267 +0.00(+0.00%)
Dec 07, 2021 5.350 5.350 5.300 5.300 200 +0.08(+1.44%)
Dec 06, 2021 4.900 5.225 4.750 5.225 400 -0.07(-1.23%)
Dec 03, 2021 5.290 5.290 5.290 5.290 100 +0.00(+0.00%)
Dec 02, 2021 5.290 5.290 5.290 5.290 500 +0.00(+0.00%)
Nov 30, 2021 5.290 5.290 5.290 0 +0.49(+10.21%)
Nov 29, 2021 4.650 4.800 4.650 4.800 312 +0.20(+4.35%)
Nov 26, 2021 4.200 4.600 4.200 4.600 300 -0.15(-3.16%)
Nov 24, 2021 4.500 4.750 4.100 4.750 6,446 -0.47(-8.96%)
Nov 22, 2021 5.218 5.218 5.218 30 -0.58(-10.04%)
Nov 19, 2021 5.500 5.870 5.500 5.800 837 +0.50(+9.43%)
Nov 18, 2021 5.500 5.500 5.250 5.300 1,849 -0.40(-7.02%)
Nov 17, 2021 5.700 5.700 5.700 5.700 212 +0.04(+0.71%)
Nov 16, 2021 5.250 5.860 5.250 5.660 2,781 -0.21(-3.58%)
Nov 15, 2021 4.990 5.950 4.990 5.870 2,514 +1.08(+22.44%)
Nov 12, 2021 4.220 4.794 4.220 4.794 1,710 -0.20(-3.93%)
Nov 11, 2021 4.990 4.990 4.990 4.990 145 +0.05(+1.01%)
Nov 09, 2021 4.400 4.940 4.400 4.940 1,435 +0.09(+1.78%)
Nov 08, 2021 5.000 5.000 4.250 4.854 430 -0.14(-2.74%)
Nov 05, 2021 4.610 4.990 4.610 4.990 224 +0.29(+6.17%)
Nov 04, 2021 4.250 4.700 4.200 4.700 707 -0.10(-2.08%)
Nov 03, 2021 5.110 5.110 4.800 4.800 520 -0.87(-15.34%)
Nov 01, 2021 5.670 5.670 5.670 0 +0.16(+2.90%)
Oct 29, 2021 5.500 6.940 4.000 5.510 3,936 +0.24(+4.55%)
Oct 28, 2021 4.984 5.270 4.510 5.270 2,184 +0.27(+5.40%)
Oct 26, 2021 4.520 5.000 4.520 5.000 302 +0.25(+5.26%)
Oct 21, 2021 4.750 4.750 4.750 31 +0.00(+0.00%)
Oct 19, 2021 4.750 4.750 4.750 0 -0.52(-9.87%)
Oct 15, 2021 5.270 5.270 5.270 91 +0.57(+12.13%)
Oct 14, 2021 4.660 4.710 4.600 4.700 767 -0.57(-10.82%)
Oct 12, 2021 5.270 5.270 5.270 74 +0.00(+0.00%)
Oct 08, 2021 5.270 5.270 5.270 0 +0.03(+0.57%)
Oct 07, 2021 4.870 5.240 4.870 5.240 1,244 +0.29(+5.86%)
Oct 06, 2021 4.750 4.950 4.750 4.950 581 +0.20(+4.21%)
Oct 05, 2021 4.750 4.750 4.750 4.750 1,031 +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.