$3.22 -0.11 (%) Lojack Corp - NASDAQ

Sep. 2, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOJN historical data

Date Open High Low Close Volume
9/1/20153.503.503.293.3320,567
8/31/20153.363.463.293.3127,262
8/28/20152.973.392.953.3131,907
8/27/20153.193.322.913.0058,595
8/26/20153.263.263.053.1650,277
8/25/20153.343.343.173.1935,036
8/24/20153.283.283.283.2719,249
8/21/20153.333.493.303.3429,990
8/20/20153.403.533.363.4126,115
8/19/20153.483.593.303.51527,848
8/18/20153.553.553.393.4810,400
8/17/20153.483.613.413.416,636
8/14/20153.523.603.453.5413,348
8/13/20153.443.583.443.5217,776
8/12/20153.603.603.363.4749,760
8/11/20153.663.673.633.634,650
8/10/20153.623.923.603.7139,364
8/7/20153.973.993.663.8978,233
8/6/20153.654.203.653.95119,893
8/5/20153.473.793.473.6830,591
8/4/20153.643.643.383.459,151
8/3/20153.543.553.483.488,746
7/31/20153.623.623.513.526,291
7/30/20153.623.653.623.651,345
7/29/20153.533.603.523.603,736
7/28/20153.543.623.543.5618,535
7/27/20153.463.563.373.5611,459
7/24/20153.693.693.353.5141,077
7/23/20153.613.683.583.68204,773
7/22/20153.563.633.503.5913,309
7/21/20153.383.553.383.555,455
7/20/20153.523.553.393.4714,933
7/17/20153.553.553.493.533,415
7/16/20153.563.563.533.562,371
7/15/20153.553.553.503.524,368
7/14/20153.603.603.523.589,524
7/13/20153.543.593.513.576,135
7/10/20153.423.603.303.5152,268
7/9/20153.203.433.203.4213,236
7/8/20153.283.283.203.2063,016
7/7/20153.323.353.253.3234,704
7/6/20153.373.383.243.3552,759
7/2/20153.413.453.363.405,447
7/1/20153.473.503.323.3726,909
6/30/20153.473.523.433.4519,696
6/29/20153.433.513.413.4633,050
6/26/20153.623.673.443.5254,937
6/25/20153.693.733.533.6244,044
6/24/20153.923.923.633.6517,359
6/23/20153.894.003.853.9126,893
6/22/20153.913.913.863.8919,749
6/19/20154.044.043.903.9220,791
6/18/20154.054.073.994.0221,422
6/17/20154.104.164.084.0921,752
6/16/20154.154.154.054.0826,782
6/15/20154.244.244.104.1426,358
6/12/20154.214.244.084.2022,639
6/11/20154.204.264.174.2019,382
6/10/20153.954.433.954.23166,116
6/9/20153.743.953.743.9573,916
6/8/20153.753.753.603.7358,093
6/5/20153.643.783.603.7569,883
6/4/20153.693.693.513.5837,481
6/3/20153.703.703.553.6638,293
6/2/20153.653.703.593.679,330
6/1/20153.703.703.493.6526,834
5/29/20153.213.693.213.61136,330
5/28/20153.213.333.163.1951,740
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!