$2.72 -0.14 (%) Lojack Corp - NASDAQ

Apr. 1, 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
3/31/20152.742.952.742.863,853
3/30/20152.722.832.712.7210,635
3/27/20152.862.942.722.7618,782
3/26/20152.863.002.862.8824,342
3/25/20152.882.932.852.858,110
3/24/20152.943.002.862.9030,005
3/23/20152.993.012.882.957,850
3/20/20152.963.022.872.9616,123
3/19/20152.953.012.873.005,604
3/18/20152.993.002.882.9822,865
3/17/20152.882.962.852.866,728
3/16/20152.982.982.772.8821,470
3/13/20153.033.032.953.0014,298
3/12/20152.883.032.883.0013,379
3/11/20153.023.032.892.896,557
3/10/20152.882.982.702.9646,602
3/9/20152.953.072.952.954,587
3/6/20152.963.052.952.9624,562
3/5/20152.993.072.903.0017,041
3/4/20152.993.122.933.1146,820
3/3/20152.702.902.702.8919,138
3/2/20152.862.892.682.8322,166
2/27/20152.803.102.702.8522,124
2/26/20152.692.832.612.7750,612
2/25/20152.542.732.542.6265,851
2/24/20152.492.532.452.5135,373
2/23/20152.472.472.402.4521,174
2/20/20152.402.482.402.4733,596
2/19/20152.352.442.352.3712,619
2/18/20152.402.442.322.3216,371
2/17/20152.532.532.342.4438,796
2/13/20152.482.512.402.4144,508
2/12/20152.472.652.312.4057,298
2/11/20152.302.442.302.4331,608
2/10/20152.252.332.252.3027,526
2/9/20152.202.242.172.2127,084
2/6/20152.202.252.172.2223,148
2/5/20152.202.232.182.236,080
2/4/20152.112.202.112.1718,338
2/3/20152.122.172.112.1413,081
2/2/20152.112.152.102.139,713
1/30/20152.112.152.102.1213,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center