$3.18 -0.03 (%) Lojack Corp - NASDAQ

May. 28, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOJN historical data

Date Open High Low Close Volume
5/27/20153.433.433.173.21105,853
5/26/20153.603.613.423.4214,094
5/22/20153.593.663.593.6414,761
5/21/20153.593.603.483.5726,139
5/20/20153.603.703.523.5229,661
5/19/20153.563.673.563.6728,560
5/18/20153.613.763.583.6251,021
5/15/20153.644.033.613.75191,609
5/14/20153.433.673.423.5793,825
5/13/20153.553.593.373.49185,231
5/12/20153.603.803.333.61135,205
5/11/20152.973.592.963.49204,936
5/8/20152.553.062.553.03165,167
5/7/20152.182.592.182.5161,134
5/6/20152.402.502.162.18137,441
5/5/20152.512.552.362.39153,755
5/4/20152.552.592.502.5131,982
5/1/20152.472.552.472.528,170
4/30/20152.552.552.432.4633,113
4/29/20152.512.682.482.5553,643
4/28/20152.492.602.402.5441,625
4/27/20152.512.532.362.3848,027
4/24/20152.592.652.402.4146,170
4/23/20152.562.662.502.5216,886
4/22/20152.642.672.452.5734,764
4/21/20152.582.662.492.538,613
4/20/20152.512.682.472.5175,834
4/17/20152.392.552.372.5359,493
4/16/20152.452.582.352.3993,894
4/15/20152.482.602.442.4956,789
4/14/20152.702.702.432.46127,995
4/13/20152.602.672.552.6720,986
4/10/20152.542.642.532.5449,824
4/9/20152.532.662.502.5873,585
4/8/20152.572.632.522.5780,367
4/7/20152.572.762.532.6022,263
4/6/20152.692.702.502.5836,852
4/2/20152.702.902.672.7220,701
4/1/20152.882.882.712.7212,439
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center