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

Lifeloc Technologies Inc (OP: LCTC )

4.000 -0.390 (-8.88%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 4.200 4.200 4.000 4.000 956 -0.39(-8.88%)
Sep 13, 2024 4.390 12 -0.26(-5.59%)
Sep 11, 2024 4.650 0 -0.93(-16.67%)
Sep 10, 2024 5.000 5.580 5.000 5.580 845 +0.94(+20.26%)
Sep 09, 2024 4.700 4.700 4.640 4.640 2,573 +0.54(+13.17%)
Sep 04, 2024 4.100 0 -0.05(-1.20%)
Aug 23, 2024 4.150 76 -0.10(-2.35%)
Aug 19, 2024 4.250 0 +0.09(+2.16%)
Aug 16, 2024 4.300 4.300 4.130 4.160 872 -0.19(-4.37%)
Aug 14, 2024 4.350 0 -0.09(-2.03%)
Aug 08, 2024 4.440 0 -0.16(-3.48%)
Aug 07, 2024 4.600 4.600 4.600 4.600 100 +0.25(+5.75%)
Aug 06, 2024 4.350 4.350 4.350 4.350 221 -0.30(-6.45%)
Jul 31, 2024 4.650 0 +0.30(+6.90%)
Jul 30, 2024 4.650 4.650 4.350 4.350 312 -0.30(-6.45%)
Jul 29, 2024 4.600 4.650 4.600 4.650 1,416 +0.25(+5.68%)
Jul 26, 2024 4.190 5.000 4.110 4.400 4,623 +0.60(+15.79%)
Jul 25, 2024 3.800 3.800 3.650 3.800 325 +0.20(+5.56%)
Jul 23, 2024 3.600 0 -0.10(-2.70%)
Jul 22, 2024 3.740 3.740 3.673 3.700 400 -0.05(-1.33%)
Jul 19, 2024 3.791 3.791 3.750 3.750 200 +0.15(+4.17%)
Jul 18, 2024 3.700 3.700 3.600 3.600 650 -0.15(-4.00%)
Jul 17, 2024 3.750 3.920 3.750 3.750 600 -0.05(-1.32%)
Jul 16, 2024 3.800 3.800 3.787 3.800 550 +0.00(+0.00%)
Jul 12, 2024 3.800 0 +0.00(+0.00%)
Jul 11, 2024 3.800 3.900 3.800 3.800 500 +0.00(+0.00%)
Jul 10, 2024 3.800 3.800 3.800 3.800 201 -0.10(-2.56%)
Jul 09, 2024 3.900 3.900 3.900 3.900 100 +0.10(+2.63%)
Jul 08, 2024 3.800 3.800 3.800 3.800 1,100 -0.10(-2.56%)
Jul 02, 2024 3.900 0 +0.10(+2.63%)
Jul 01, 2024 3.800 3.800 3.785 3.800 400 -0.15(-3.80%)
Jun 27, 2024 3.950 0 +0.05(+1.28%)
Jun 24, 2024 3.900 0 +0.00(+0.00%)
Jun 20, 2024 3.900 0 +0.00(+0.00%)
Jun 17, 2024 3.900 0 +0.00(+0.00%)
Jun 13, 2024 3.900 0 +0.05(+1.30%)
Jun 12, 2024 3.800 3.850 3.800 3.850 725 -0.07(-1.79%)
Jun 11, 2024 3.900 3.920 3.900 3.920 1,000 +0.02(+0.51%)
Jun 10, 2024 3.750 3.900 3.550 3.900 1,100 +0.15(+4.00%)
Jun 07, 2024 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Jun 06, 2024 3.750 3.750 3.750 3.750 100 +0.00(+0.00%)
Jun 05, 2024 3.550 3.750 3.550 3.750 533 +0.00(+0.00%)
Jun 04, 2024 3.750 3.750 3.750 3.750 500 +0.07(+1.90%)
Jun 03, 2024 3.000 3.680 3.000 3.680 25,162 -0.48(-11.54%)
May 31, 2024 4.160 4.160 4.160 4.160 120 +0.16(+4.00%)
May 30, 2024 4.000 4.000 4.000 4.000 1,000 -0.05(-1.23%)
May 29, 2024 4.050 4.050 4.050 4.050 100 +0.05(+1.25%)
May 28, 2024 3.850 4.000 3.850 4.000 500 -0.17(-4.08%)
May 22, 2024 4.170 0 +0.12(+2.96%)
May 20, 2024 4.050 0 -0.05(-1.22%)
May 17, 2024 4.000 4.100 4.000 4.100 200 +0.24(+6.26%)
May 16, 2024 3.730 4.060 3.730 3.858 1,766 -0.14(-3.54%)
May 15, 2024 3.800 4.000 3.800 4.000 285 -0.30(-6.98%)
May 14, 2024 4.300 4.300 4.300 4.300 115 +0.02(+0.47%)
May 10, 2024 4.280 10 +0.00(+0.00%)
May 09, 2024 3.850 4.280 3.850 4.280 1,460 +0.48(+12.63%)
May 08, 2024 3.800 3.800 3.800 3.800 115 +0.05(+1.33%)
May 06, 2024 3.750 0 +0.15(+4.17%)
May 03, 2024 3.600 3.600 3.600 3.600 296 -0.15(-4.00%)
May 02, 2024 3.600 3.750 3.600 3.750 761 +0.05(+1.35%)
May 01, 2024 3.595 3.700 3.595 3.700 314 +0.20(+5.71%)
Apr 30, 2024 2.950 3.560 2.950 3.500 2,010 +0.10(+2.94%)
Apr 29, 2024 3.400 3.400 3.400 3.400 550 -0.30(-8.11%)
Apr 26, 2024 3.700 3.700 3.690 3.700 710 +0.30(+8.82%)
Apr 25, 2024 3.350 3.400 3.350 3.400 800 +0.05(+1.49%)
Apr 24, 2024 3.350 3.350 3.350 3.350 1,244 -0.23(-6.42%)
Apr 22, 2024 3.580 10 +0.08(+2.29%)
Apr 19, 2024 3.400 3.500 3.400 3.500 1,588 +0.10(+2.94%)
Apr 03, 2024 3.400 0 +0.40(+13.33%)
Apr 02, 2024 3.000 3.000 3.000 3.000 933 -0.40(-11.76%)
Mar 21, 2024 3.400 0 +0.10(+3.03%)
Mar 18, 2024 3.300 20 +0.30(+10.00%)
Mar 14, 2024 3.000 10 -0.25(-7.69%)
Mar 05, 2024 3.250 0 -0.25(-7.14%)
Feb 23, 2024 3.500 60 -0.06(-1.75%)
Feb 16, 2024 3.562 1 +0.81(+29.55%)
Feb 09, 2024 2.750 10 -1.24(-31.08%)
Feb 08, 2024 2.400 3.990 2.400 3.990 1,761 +1.58(+65.56%)
Feb 01, 2024 2.410 0 +0.51(+26.84%)
Jan 25, 2024 1.900 0 -0.68(-26.36%)
Jan 24, 2024 2.580 2.580 2.580 2.580 370 +0.13(+5.31%)
Jan 18, 2024 2.450 58 -0.15(-5.77%)
Jan 17, 2024 2.940 2.940 2.600 2.600 378 -0.35(-11.86%)
Jan 16, 2024 2.920 3.150 2.920 2.950 1,411 +0.04(+1.37%)
Jan 11, 2024 2.910 0 +0.29(+10.90%)
Jan 05, 2024 2.624 0 +0.27(+11.66%)
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.