LoJack Corporation Historical Stock Prices

LOJN 
$2.73
*  
0.13
4.55%
Get LOJN Alerts
*Delayed - data as of Apr. 1, 2015 13:18 ET  -  Find a broker to begin trading LOJN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LOJN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:18  2.88  2.88  2.71  2.73 2,537
03/31/2015 2.74 2.95 2.74 2.86 3,853
03/30/2015 2.72 2.83 2.71 2.72 10,635
03/27/2015 2.86 2.94 2.72 2.76 18,782
03/26/2015 2.86 3 2.86 2.88 24,342
03/25/2015 2.88 2.93 2.85 2.85 8,110
03/24/2015 2.94 3 2.86 2.9 30,005
03/23/2015 2.99 3.01 2.88 2.95 7,850
03/20/2015 2.96 3.02 2.87 2.96 16,123
03/19/2015 2.95 3.01 2.87 3 5,604
03/18/2015 2.99 3 2.88 2.98 22,865
03/17/2015 2.88 2.9589 2.85 2.86 6,728
03/16/2015 2.98 2.98 2.77 2.88 21,470
03/13/2015 3.03 3.03 2.95 3 14,298
03/12/2015 2.88 3.03 2.88 3 13,379
03/11/2015 3.02 3.03 2.89 2.89 6,557
03/10/2015 2.88 2.98 2.7 2.96 46,602
03/09/2015 2.95 3.07 2.95 2.95 4,587
03/06/2015 2.96 3.05 2.95 2.96 24,562
03/05/2015 2.99 3.07 2.9 3 17,041
03/04/2015 2.99 3.12 2.93 3.105 46,820
03/03/2015 2.7 2.9 2.7 2.89 19,138
03/02/2015 2.86 2.89 2.68 2.83 22,166
02/27/2015 2.8 3.095 2.701 2.85 22,124
02/26/2015 2.69 2.83 2.61 2.77 50,612
02/25/2015 2.54 2.73 2.54 2.62 65,851
02/24/2015 2.49 2.53 2.45 2.51 35,373
02/23/2015 2.47 2.47 2.4 2.45 21,174
02/20/2015 2.4 2.48 2.4 2.47 33,596
02/19/2015 2.35 2.44 2.35 2.37 12,619
02/18/2015 2.4 2.44 2.32 2.32 16,371
02/17/2015 2.53 2.53 2.34 2.44 38,796
02/13/2015 2.48 2.51 2.4 2.41 44,508
02/12/2015 2.47 2.65 2.3135 2.4 57,298
02/11/2015 2.3 2.44 2.3 2.43 31,608
02/10/2015 2.25 2.33 2.25 2.3 27,526
02/09/2015 2.2 2.24 2.17 2.21 27,084
02/06/2015 2.2 2.25 2.17 2.22 23,148
02/05/2015 2.2 2.23 2.18 2.23 6,080
02/04/2015 2.11 2.2 2.11 2.17 18,338
02/03/2015 2.12 2.1697 2.11 2.14 13,081
02/02/2015 2.11 2.15 2.1 2.13 9,713
01/30/2015 2.11 2.15 2.1 2.12 13,505
01/29/2015 2.11 2.2 2.1 2.15 18,146
01/28/2015 2.12 2.19 2.12 2.15 4,075
01/27/2015 2.1 2.2052 2.1 2.11 14,745
01/26/2015 2.3 2.34 2.09 2.15 57,118
01/23/2015 2.25 2.33 2.09 2.28 52,729
01/22/2015 2.2 2.27 2.03 2.27 39,458
01/21/2015 2.27 2.27 2.2 2.21 8,686
01/20/2015 2.43 2.43 2.25 2.25 11,010
01/16/2015 2.247 2.42 2.22 2.42 34,037
01/15/2015 2.19 2.21 2.13 2.2 21,312
01/14/2015 2.35 2.35 2.18 2.2 50,333
01/13/2015 2.47 2.47 2.31 2.42 13,631
01/12/2015 2.4215 2.52 2.4215 2.52 8,204
01/09/2015 2.52 2.53 2.48 2.48 15,251
01/08/2015 2.5 2.55 2.46 2.5024 13,316
01/07/2015 2.48 2.55 2.48 2.525 9,011
01/06/2015 2.5 2.56 2.48 2.53 25,024
01/05/2015 2.547 2.597 2.47 2.47 7,715
01/02/2015 2.5409 2.5799 2.52 2.52 7,129
12/31/2014 2.47 2.61 2.46 2.54 17,537
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?