$3.96 -0.22 (%) Lojack Corp - NASDAQ

Sep. 22, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOJN historical data

Date Open High Low Close Volume
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
9/5/20144.024.023.963.968,695
9/4/20144.064.063.973.9914,380
9/3/20144.204.204.004.0417,511
9/2/20144.004.104.004.0713,226
8/29/20143.914.153.774.0095,442
8/28/20143.823.993.823.9068,984
8/27/20143.943.943.813.8474,512
8/26/20143.993.993.903.9541,310
8/25/20144.154.153.933.99118,778
8/22/20144.264.264.164.2124,902
8/21/20144.384.384.184.2979,777
8/20/20144.394.404.274.4049,859
8/19/20144.394.404.284.4044,974
8/18/20144.394.504.354.3643,317
8/15/20144.524.554.374.4117,403
8/14/20144.394.574.334.4828,200
8/13/20144.624.634.334.4616,689
8/12/20144.754.784.264.58190,077
8/11/20145.095.255.015.1523,298
8/8/20144.945.084.925.006,890
8/7/20145.105.145.105.1113,015
8/6/20145.075.124.825.1014,202
8/5/20145.095.135.025.1015,160
8/4/20145.085.145.045.1410,523
8/1/20145.055.115.055.1018,066
7/31/20145.045.104.955.0637,727
7/30/20145.145.145.065.1010,221
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center