$2.15 0.00 (%) Lojack Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOJN historical data

Date Open High Low Close Volume
1/29/20152.112.202.102.1518,146
1/28/20152.122.192.122.154,075
1/27/20152.102.212.102.1114,745
1/26/20152.302.342.092.1557,118
1/23/20152.252.332.092.2852,729
1/22/20152.202.272.032.2739,458
1/21/20152.272.272.202.218,686
1/20/20152.432.432.252.2511,010
1/16/20152.252.422.222.4234,037
1/15/20152.192.212.132.2021,312
1/14/20152.352.352.182.2050,333
1/13/20152.472.472.312.4213,631
1/12/20152.422.522.422.528,204
1/9/20152.522.532.482.4815,251
1/8/20152.502.552.462.5013,316
1/7/20152.482.552.482.539,011
1/6/20152.502.562.482.5325,024
1/5/20152.552.602.472.477,715
1/2/20152.542.582.522.527,129
12/31/20142.472.612.462.5417,537
12/30/20142.422.492.412.497,690
12/29/20142.452.502.392.4217,368
12/26/20142.402.432.362.3953,419
12/24/20142.422.482.402.4423,819
12/23/20142.442.512.442.4415,927
12/22/20142.432.482.422.4738,152
12/19/20142.452.522.422.497,317
12/18/20142.502.532.322.39100,068
12/17/20142.502.602.472.4820,939
12/16/20142.502.542.502.5011,117
12/15/20142.502.522.502.507,251
12/12/20142.602.602.202.5170,837
12/11/20142.572.652.562.5913,362
12/10/20142.692.702.562.567,187
12/9/20142.692.752.652.709,929
12/8/20142.752.752.652.7123,363
12/5/20142.832.852.742.778,350
12/4/20142.842.912.822.8610,874
12/3/20142.882.932.792.799,231
12/2/20142.772.992.712.9535,960
12/1/20142.702.822.702.7725,362
11/28/20142.752.752.702.706,705
11/26/20142.732.802.702.8011,630
11/25/20142.712.782.662.7814,116
11/24/20142.732.792.632.7116,274
11/21/20142.812.872.602.7832,944
11/20/20142.662.842.662.848,321
11/19/20142.772.862.682.7120,391
11/18/20142.802.872.752.809,741
11/17/20142.662.862.532.85165,780
11/14/20142.642.662.622.64930
11/13/20142.682.702.612.6929,300
11/12/20142.662.702.602.6841,113
11/11/20142.642.762.642.7021,281
11/10/20142.752.752.682.6911,479
11/7/20142.782.802.692.7530,325
11/6/20142.852.852.732.7636,332
11/5/20142.832.852.792.8050,872
11/4/20142.802.982.692.8577,112
11/3/20142.902.902.682.80185,057
10/31/20142.652.822.622.82300,494
10/30/20143.043.302.382.63328,332
10/29/20143.433.533.313.3926,175
10/28/20143.463.463.363.3932,929
10/27/20143.453.483.293.46109,504
10/24/20143.513.513.303.4630,303
10/23/20143.573.573.403.5144,124
10/22/20143.713.713.533.5925,247
10/21/20143.653.683.503.6546,124
10/20/20143.723.733.593.649,792
10/17/20143.773.793.673.725,283
10/16/20143.643.793.573.773,300
10/15/20143.623.823.453.7729,061
10/14/20143.613.613.503.5447,430
10/13/20143.763.763.583.6317,409
10/10/20143.803.823.703.8020,397
10/9/20143.803.823.753.8219,410
10/8/20143.843.853.783.8122,839
10/7/20143.853.903.853.855,644
10/6/20143.913.973.823.869,716
10/3/20143.883.963.883.908,231
10/2/20143.803.903.763.90429,906
10/1/20143.853.853.803.8017,983
9/30/20143.923.993.863.92182,069
9/29/20143.944.003.823.9125,816
9/26/20143.914.043.833.9937,759
9/25/20144.144.143.783.9336,037
9/24/20144.124.123.893.918,260
9/23/20143.973.973.873.946,651
9/22/20144.134.183.873.9947,619
9/19/20143.954.183.914.1843,270
9/18/20143.873.983.873.9615,609
9/17/20143.953.953.803.9120,484
9/16/20143.933.953.803.9514,373
9/15/20143.864.003.813.9032,418
9/12/20143.813.893.803.8819,235
9/11/20143.873.943.803.8414,092
9/10/20143.853.893.823.8411,786
9/9/20143.833.993.823.8310,872
9/8/20143.973.993.853.8514,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center