$2.80 +0.02 (%) Lojack Corp - NASDAQ

Nov. 26, 2014 | 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
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
11/4/20142.802.982.692.8577,112
11/3/20142.902.902.682.80185,057
10/31/20142.652.822.622.82300,494
10/30/20143.043.302.382.63328,332
10/29/20143.433.533.313.3926,175
10/28/20143.463.463.363.3932,929
10/27/20143.453.483.293.46109,504
10/24/20143.513.513.303.4630,303
10/23/20143.573.573.403.5144,124
10/22/20143.713.713.533.5925,247
10/21/20143.653.683.503.6546,124
10/20/20143.723.733.593.649,792
10/17/20143.773.793.673.725,283
10/16/20143.643.793.573.773,300
10/15/20143.623.823.453.7729,061
10/14/20143.613.613.503.5447,430
10/13/20143.763.763.583.6317,409
10/10/20143.803.823.703.8020,397
10/9/20143.803.823.753.8219,410
10/8/20143.843.853.783.8122,839
10/7/20143.853.903.853.855,644
10/6/20143.913.973.823.869,716
10/3/20143.883.963.883.908,231
10/2/20143.803.903.763.90429,906
10/1/20143.853.853.803.8017,983
9/30/20143.923.993.863.92182,069
9/29/20143.944.003.823.9125,816
9/26/20143.914.043.833.9937,759
9/25/20144.144.143.783.9336,037
9/24/20144.124.123.893.918,260
9/23/20143.973.973.873.946,651
9/22/20144.134.183.873.9947,619
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center