$6.42 +0.02 (%) Lojack Corp - NASDAQ

Feb. 8, 2016 | 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
2/8/20166.406.426.406.42381,195
2/5/20166.426.426.406.40462,723
2/4/20166.416.426.416.42330,963
2/3/20166.416.436.406.422,776,238
2/2/20166.406.426.406.424,805,467
2/1/20165.375.485.355.3646,593
1/29/20165.365.485.335.3684,136
1/28/20165.335.445.145.2941,686
1/27/20165.195.315.145.2572,984
1/26/20165.205.215.115.2044,593
1/25/20165.205.285.185.27122,657
1/22/20164.985.254.985.1951,728
1/21/20164.925.084.634.8030,395
1/20/20164.994.994.544.8345,044
1/19/20165.075.074.824.8645,604
1/15/20164.785.194.714.9271,230
1/14/20165.105.254.954.9544,351
1/13/20165.215.215.055.0657,538
1/12/20165.125.255.025.0271,915
1/11/20164.905.174.885.0167,984
1/8/20165.255.254.754.8590,458
1/7/20165.175.275.115.2582,375
1/6/20165.295.385.185.3041,893
1/5/20165.365.375.165.3321,981
1/4/20165.395.545.145.36152,823
12/31/20155.485.765.445.5669,293
12/30/20155.365.505.315.4872,113
12/29/20155.485.495.395.3944,200
12/28/20155.275.475.275.4344,374
12/24/20155.265.365.265.3227,864
12/23/20155.205.335.205.3270,108
12/22/20155.255.265.165.19165,666
12/21/20155.215.265.205.2373,417
12/18/20155.295.325.235.2380,640
12/17/20155.265.325.255.30119,901
12/16/20155.255.305.215.2339,088
12/15/20155.265.295.205.24130,104
12/14/20155.205.305.155.27361,802
12/11/20155.085.295.035.26504,658
12/10/20155.115.274.865.20741,062
12/9/20153.493.583.403.4840,756
12/8/20153.413.553.403.4848,169
12/7/20153.493.543.393.4722,880
12/4/20153.513.603.443.5433,061
12/3/20153.503.633.503.519,448
12/2/20153.453.603.453.4914,996
12/1/20153.683.713.593.5917,407
11/30/20153.643.733.613.6333,642
11/27/20153.443.593.433.589,846
11/25/20153.413.583.403.5232,202
11/24/20153.253.613.253.4361,274
11/23/20153.153.293.153.2925,075
11/20/20153.023.203.023.1652,622
11/19/20153.053.102.952.9692,818
11/18/20153.153.153.033.0831,668
11/17/20153.103.143.083.1419,571
11/16/20153.073.243.073.1248,092
11/13/20152.993.132.993.0723,085
11/12/20153.113.152.983.0117,615
11/11/20153.353.463.133.1312,788
11/10/20153.463.483.343.359,066
11/9/20153.243.403.243.3930,807
11/6/20152.913.232.913.2350,996
11/5/20153.063.243.053.2430,673
11/4/20152.973.152.973.1548,027
11/3/20152.942.982.942.9615,690
11/2/20152.982.982.922.967,256
10/30/20152.922.982.872.967,782
10/29/20152.862.982.862.885,977
10/28/20152.962.982.832.9119,765
10/27/20152.942.962.832.9525,809
10/26/20152.812.932.802.9325,671
10/23/20152.802.912.772.9133,185
10/22/20152.812.932.702.8018,570
10/21/20152.822.852.752.8227,575
10/20/20152.922.972.822.8383,567
10/19/20152.912.922.872.905,767
10/16/20152.802.952.752.9118,778
10/15/20152.802.892.762.8713,596
10/14/20152.802.922.802.808,658
10/13/20152.992.992.762.7619,737
10/12/20152.992.992.922.928,272
10/9/20152.982.992.932.981,101
10/8/20152.873.002.872.905,075
10/7/20153.013.082.892.8930,265
10/6/20152.873.152.872.9431,701
10/5/20153.003.042.862.9243,984
10/2/20152.963.002.782.9528,602
10/1/20152.852.952.542.8146,144
9/30/20152.842.982.732.9044,662
9/29/20152.773.082.752.7948,618
9/28/20153.023.072.802.8152,029
9/25/20153.053.093.033.059,478
9/24/20153.043.133.043.0524,641
9/23/20153.103.143.053.0830,666
9/22/20153.193.253.133.1311,111
9/21/20153.113.303.113.217,458
9/18/20152.893.232.853.08108,269
9/17/20153.003.032.952.9811,087
9/16/20152.993.072.963.0054,337
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center