Lojack Corp $5.13

up +0.01


30/7/2014 11:20 AM  |  NASDAQ : LOJN  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOJN historical data

Date Open High Low Close Volume
7/29/20144.995.174.995.1215,164
7/28/20145.215.215.015.0322,897
7/25/20145.285.295.165.268,162
7/24/20145.195.315.135.3117,068
7/23/20145.155.275.095.2633,346
7/22/20145.175.175.055.089,090
7/21/20145.165.285.055.1931,325
7/18/20145.245.244.955.2110,513
7/17/20145.265.285.145.2138,406
7/16/20145.405.405.165.2581,793
7/15/20145.405.415.355.4126,592
7/14/20145.405.495.385.4316,277
7/11/20145.365.395.355.379,141
7/10/20145.455.565.355.4424,087
7/9/20145.505.745.455.4727,399
7/8/20145.695.695.415.5236,734
7/7/20146.126.125.695.7346,155
7/3/20145.996.185.936.0854,214
7/2/20145.855.965.605.9253,368
7/1/20145.475.575.385.5724,564
6/30/20145.485.495.405.4321,252
6/27/20145.355.555.355.5517,005
6/26/20145.335.625.335.357,354
6/25/20145.485.545.385.4820,529
6/24/20145.415.625.265.4446,074
6/23/20145.475.505.315.4534,227
6/20/20145.415.605.415.4227,102
6/19/20145.435.555.425.498,283
6/18/20145.405.525.375.4438,132
6/17/20145.445.525.405.4021,930
6/16/20145.465.565.395.4946,139
6/13/20145.455.655.345.4626,778
6/12/20145.455.465.365.4314,821
6/11/20145.445.555.415.4531,798
6/10/20145.425.615.405.4832,775
6/9/20145.455.475.315.4541,494
6/6/20145.465.495.355.4532,865
6/5/20145.475.555.175.5051,624
6/4/20145.475.535.355.4017,758
6/3/20145.645.645.435.5134,406
6/2/20145.485.625.275.5526,758
5/30/20145.535.565.385.4418,228
5/29/20145.715.715.525.5426,569
5/28/20145.575.675.465.6515,829
5/27/20145.545.955.545.7096,911
5/23/20145.415.515.275.5033,948
5/22/20145.375.535.345.4526,846
5/21/20145.315.465.255.3747,564
5/20/20145.485.485.315.3427,751
5/19/20145.445.595.155.4522,734
5/16/20145.205.625.155.40121,671
5/15/20145.255.254.955.14118,747
5/14/20145.075.464.805.24371,002
5/13/20144.324.504.324.4265,611
5/12/20144.414.504.384.4657,379
5/9/20144.474.504.334.4288,883
5/8/20144.544.554.474.4824,499
5/7/20144.614.644.544.55109,754
5/6/20144.764.764.604.6239,094
5/5/20144.964.984.544.79119,630
5/2/20144.745.024.465.01149,677
5/1/20145.355.354.454.76523,164
4/30/20145.465.795.355.6747,099
4/29/20145.365.425.345.3821,568
4/28/20145.445.545.245.3545,858
4/25/20145.585.695.415.4128,440
4/24/20145.975.975.555.5722,883
4/23/20145.685.985.625.8534,047
4/22/20145.775.975.325.7748,366
4/21/20145.505.775.355.7452,550
4/17/20145.385.695.385.4639,557
4/16/20145.495.695.225.4236,656
4/15/20145.405.545.285.4434,971
4/14/20145.295.445.245.3639,811
4/11/20145.685.685.255.3484,452
4/10/20145.765.805.425.4641,716
4/9/20145.845.895.545.7338,663
4/8/20145.345.995.345.7766,093
4/7/20145.195.405.085.2978,778
4/4/20145.575.575.195.4273,007
4/3/20145.955.955.545.5940,470
4/2/20145.946.105.895.9332,980
4/1/20145.686.135.676.0448,390
3/31/20145.715.845.625.7071,774
3/28/20145.505.885.505.7942,501
3/27/20145.575.655.365.5234,429
3/26/20145.705.755.495.5578,132
3/25/20145.805.955.665.6994,034
3/24/20146.196.195.655.88167,688
3/21/20146.396.406.116.1282,676
3/20/20146.466.556.356.3750,981
3/19/20146.396.636.286.4767,084
3/18/20146.586.586.266.4561,905
3/17/20146.656.656.466.5452,340
3/14/20146.626.656.506.6125,368
3/13/20146.556.656.376.6073,718
3/12/20146.556.646.446.5059,199
3/11/20146.776.806.516.63110,506
3/10/20146.526.856.326.72187,720
3/7/20146.516.656.196.44152,880
Trading Center