Lifeloc Technologies Inc (LCTC)
3.1700
+0.0700 (2.26%)
OP · Last Trade: Sep 7th, 4:10 PM EDT
Historical Prices For Lifeloc Technologies Inc (LCTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.17 | 3.17 | 3.17 | 3.17 | 100 | 3.17 |
| 9/02/2025 | 3.22 | 0.00 | 3.22 | 3.10 | 0 | 3.10 |
| 8/29/2025 | 3.20 | 3.22 | 2.98 | 3.22 | 923 | 3.22 |
| 8/25/2025 | 3.25 | 0.00 | 3.25 | 3.13 | 0 | 3.13 |
| 8/21/2025 | 3.15 | 0.00 | 3.25 | 3.25 | 0 | 3.25 |
| 8/20/2025 | 3.15 | 3.15 | 3.15 | 3.15 | 100 | 3.15 |
| 8/12/2025 | 3.25 | 0.00 | 3.25 | 3.25 | 0 | 3.25 |
| 8/11/2025 | 3.25 | 3.25 | 3.25 | 3.25 | 200 | 3.25 |
| 8/05/2025 | 3.20 | 0.00 | 3.20 | 3.12 | 0 | 3.12 |
| 8/04/2025 | 3.20 | 3.20 | 3.20 | 3.20 | 200 | 3.20 |
| 7/31/2025 | 3.10 | 0.00 | 3.10 | 3.10 | 0 | 3.10 |
| 7/16/2025 | 3.00 | 0.00 | 3.10 | 3.10 | 0 | 3.10 |
| 7/15/2025 | 2.80 | 3.55 | 2.42 | 3.00 | 36,943 | 3.00 |
| 7/14/2025 | 3.30 | 3.50 | 3.10 | 3.50 | 38,911 | 3.50 |
| 7/02/2025 | 3.05 | 0.00 | 3.10 | 3.10 | 0 | 3.10 |
| 6/30/2025 | 3.05 | 0.00 | 3.05 | 3.05 | 0 | 3.05 |
| 6/25/2025 | 3.01 | 0.00 | 3.05 | 3.05 | 13 | 3.05 |
| 6/24/2025 | 3.01 | 3.01 | 3.01 | 3.01 | 130 | 3.01 |
| 6/23/2025 | 3.20 | 3.20 | 2.80 | 3.15 | 510 | 3.15 |
| 6/18/2025 | 3.20 | 0.00 | 3.20 | 3.20 | 0 | 3.20 |
| 6/17/2025 | 3.00 | 3.20 | 2.80 | 3.20 | 300 | 3.20 |
| 6/13/2025 | 3.10 | 0.00 | 3.20 | 3.20 | 0 | 3.20 |
| 6/12/2025 | 3.10 | 3.10 | 3.10 | 3.10 | 200 | 3.10 |
| 6/11/2025 | 3.10 | 3.10 | 3.10 | 3.10 | 480 | 3.10 |
| 6/10/2025 | 2.80 | 3.10 | 2.80 | 3.10 | 200 | 3.10 |