Lifeloc Technologies Inc (OP: LCTC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 4.390 | 0 | -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.
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.
