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 (%)
Sep 27, 2024 4.206 0 -0.14(-3.31%)
Sep 23, 2024 4.350 0 +0.35(+8.75%)
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%)
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.