Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeloc Technologies Inc (OP: LCTC )

4.160 +0.160 (+4.00%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 31, 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 (%)
Feb 26, 2021 3.840 3.950 3.840 3.950 700 -0.05(-1.25%)
Feb 25, 2021 4.000 4.000 4.000 4.000 225 +0.55(+15.94%)
Feb 22, 2021 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 19, 2021 3.200 3.450 3.200 3.450 600 -0.05(-1.43%)
Feb 18, 2021 3.600 4.420 3.500 3.500 492 -0.87(-19.91%)
Feb 17, 2021 4.350 4.414 4.350 4.370 1,051 +0.02(+0.46%)
Feb 16, 2021 4.350 4.350 4.350 10 +0.00(+0.00%)
Feb 12, 2021 4.350 4.350 4.350 4.350 100 +0.25(+6.10%)
Feb 11, 2021 4.100 4.100 4.100 4.100 101 -0.40(-8.89%)
Feb 10, 2021 3.800 4.540 3.800 4.500 3,685 +0.66(+17.19%)
Feb 09, 2021 3.650 3.840 3.650 3.840 2,230 +0.09(+2.40%)
Feb 08, 2021 3.650 3.750 3.650 3.750 530 +0.10(+2.74%)
Feb 05, 2021 3.650 3.650 3.650 90 +0.00(+0.00%)
Feb 04, 2021 3.500 3.650 3.450 3.650 1,664 +0.15(+4.29%)
Feb 03, 2021 3.350 3.500 3.350 3.500 450 +0.25(+7.69%)
Feb 02, 2021 3.300 3.300 2.750 3.250 520 +0.00(+0.00%)
Feb 01, 2021 3.000 3.250 3.000 3.250 1,850 +0.25(+8.33%)
Jan 29, 2021 2.950 3.000 2.780 3.000 1,800 -0.10(-3.23%)
Jan 28, 2021 3.100 3.100 3.100 25 +0.00(+0.00%)
Jan 27, 2021 3.100 3.100 3.100 96 +0.00(+0.00%)
Jan 26, 2021 3.100 3.100 3.100 10 +0.00(+0.00%)
Jan 25, 2021 3.100 3.100 3.100 3.100 410 +0.00(+0.00%)
Jan 22, 2021 3.100 3.100 3.100 3.100 300 +0.10(+3.33%)
Jan 21, 2021 2.900 3.150 2.500 3.000 1,060 -0.24(-7.41%)
Jan 20, 2021 3.000 3.240 3.000 3.240 1,960 +0.34(+11.72%)
Jan 19, 2021 2.850 2.900 2.850 2.900 836 +0.12(+4.50%)
Jan 13, 2021 2.775 2.775 2.775 0 -0.12(-4.31%)
Jan 12, 2021 2.900 2.900 2.900 2.900 506 +0.00(+0.00%)
Jan 11, 2021 2.750 2.900 2.750 2.900 1,230 +0.10(+3.57%)
Jan 08, 2021 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jan 07, 2021 2.750 2.800 2.750 2.800 1,810 +0.15(+5.66%)
Jan 06, 2021 2.600 2.650 2.590 2.650 2,065 +0.50(+23.26%)
Jan 05, 2021 2.150 2.150 2.150 110 +0.00(+0.00%)
Jan 04, 2021 2.150 2.150 2.150 35 +0.00(+0.00%)
Dec 31, 2020 2.150 2.150 2.150 0 -0.69(-24.30%)
Dec 29, 2020 2.840 2.840 2.840 0 +0.00(+0.00%)
Dec 28, 2020 2.840 2.840 2.840 30 +0.00(+0.00%)
Dec 24, 2020 2.020 2.840 2.020 2.840 200 +0.15(+5.58%)
Dec 23, 2020 2.750 2.750 2.690 2.690 1,199 +0.04(+1.51%)
Dec 22, 2020 2.250 2.650 1.900 2.650 4,730 -0.85(-24.29%)
Dec 21, 2020 3.000 3.550 3.000 3.500 4,347 +1.02(+41.13%)
Dec 18, 2020 2.480 2.480 2.480 100 +0.00(+0.00%)
Dec 17, 2020 3.050 3.250 2.480 2.480 460 -1.02(-29.14%)
Dec 16, 2020 2.700 3.500 2.700 3.500 4,267 +0.80(+29.63%)
Dec 14, 2020 2.700 2.700 2.700 0 -0.05(-1.82%)
Dec 11, 2020 2.750 2.750 2.750 2.750 300 -0.02(-0.72%)
Dec 09, 2020 2.770 2.770 2.770 0 +0.00(+0.00%)
Dec 08, 2020 2.650 2.800 2.650 2.770 1,950 +0.12(+4.53%)
Dec 07, 2020 2.400 2.650 2.400 2.650 660 +0.13(+5.16%)
Dec 04, 2020 2.520 2.520 2.520 5 +0.00(+0.00%)
Dec 03, 2020 2.400 2.820 2.300 2.520 5,360 +0.70(+38.46%)
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.