Skip to main content

Lifeloc Technologies Inc (OP: LCTC )

4.000 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.