LCA-Vision Inc $5.40

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : LCAV  
Industries : Health Services / Medical Practitioners
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCAV historical data

Date Open High Low Close Volume
4/17/20145.355.405.345.40132,572
4/16/20145.355.355.345.3575,935
4/15/20145.355.355.345.35216,837
4/14/20145.345.355.345.35237,842
4/11/20145.345.355.345.3562,603
4/10/20145.345.355.345.35114,207
4/9/20145.355.355.345.3569,785
4/8/20145.345.355.345.34181,311
4/7/20145.345.355.345.3498,435
4/4/20145.355.355.345.3440,642
4/3/20145.345.355.345.35531,870
4/2/20145.355.355.345.35391,898
4/1/20145.355.365.345.35270,684
3/31/20145.385.385.345.35437,665
3/28/20145.355.385.345.3474,461
3/27/20145.355.395.345.35138,129
3/26/20145.355.385.345.3583,845
3/25/20145.345.355.345.3482,056
3/24/20145.415.415.335.3394,538
3/21/20145.425.425.375.4026,480
3/20/20145.385.405.365.4071,505
3/19/20145.405.415.375.3777,356
3/18/20145.405.425.385.3826,187
3/17/20145.425.435.385.4288,710
3/14/20145.405.435.405.43144,760
3/13/20145.445.445.405.40219,957
3/12/20145.405.455.365.44203,455
3/11/20145.365.435.365.4198,313
3/10/20145.385.425.355.38124,407
3/7/20145.375.415.365.4154,248
3/6/20145.405.435.405.4041,330
3/5/20145.405.445.405.4120,648
3/4/20145.455.455.385.42114,611
3/3/20145.405.475.375.47131,121
2/28/20145.465.475.415.4495,779
2/27/20145.475.475.415.4581,736
2/26/20145.515.545.405.47141,716
2/25/20145.475.545.425.5471,139
2/24/20145.495.535.425.4654,096
2/21/20145.515.545.425.50147,576
2/20/20145.555.555.505.51100,591
2/19/20145.595.605.435.54273,804
2/18/20145.405.695.385.59486,356
2/14/20145.375.605.335.445,009,390
2/13/20144.024.354.004.25266,324
2/12/20144.004.063.994.0030,508
2/11/20143.964.093.934.0057,498
2/10/20144.064.063.943.9936,752
2/7/20144.134.134.054.0634,756
2/6/20144.114.194.104.1617,695
2/5/20144.174.174.074.106,664
2/4/20144.224.224.124.177,697
2/3/20144.204.364.134.2132,626
1/31/20144.034.254.034.2230,420
1/30/20144.104.144.034.0977,613
1/29/20144.024.104.024.0345,652
1/28/20144.064.093.994.0557,255
1/27/20144.124.154.024.06106,095
1/24/20144.254.254.064.1190,290
1/23/20144.314.334.224.2546,703
1/22/20144.354.484.204.3098,664
1/21/20144.324.684.304.37130,866
1/17/20144.344.394.304.3210,055
1/16/20144.314.394.274.3458,646
1/15/20144.254.444.214.2964,185
1/14/20144.234.484.234.2553,680
1/13/20144.244.314.234.2359,642
1/10/20144.384.474.154.3959,389
1/9/20144.374.504.334.3857,183
1/8/20144.354.464.304.3848,765
1/7/20144.504.504.354.38172,568
1/6/20144.494.654.404.55139,578
1/3/20143.954.933.894.65315,767
1/2/20143.713.943.713.94113,627
12/31/20133.673.933.643.9044,340
12/30/20133.743.803.613.7129,775
12/27/20133.733.803.593.7318,770
12/26/20133.813.893.643.7313,339
12/24/20133.663.853.543.8015,051
12/23/20133.503.853.433.6966,063
12/20/20133.363.523.333.5221,947
12/19/20133.373.443.323.3247,124
12/18/20133.393.393.363.379,360
12/17/20133.363.443.363.4232,048
12/16/20133.453.463.373.4157,853
12/13/20133.463.463.333.3431,334
12/12/20133.453.493.353.3812,714
12/11/20133.383.553.323.4413,862
12/10/20133.543.563.413.4633,703
12/9/20133.673.673.403.4730,342
12/6/20133.653.653.303.64155,803
12/5/20133.523.673.503.6711,385
12/4/20133.603.623.593.594,435
12/3/20133.673.753.643.6515,492
12/2/20133.783.813.633.7133,605
11/29/20133.753.833.753.786,149
11/27/20133.823.833.713.789,260
11/26/20133.823.883.713.8516,935
11/25/20133.863.883.733.7916,257
11/22/20133.803.953.743.8533,121
Trading Center