Register for real-time alerts, custom portfolio, and market movers
LOCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.964 | 0.06 | 0.73% | 7.95 | 7.989 | 7.9215 | 292,948 |
| May 15 2024 | 7.906 | 0.11 | 1.42% | 7.827 | 7.927 | 7.815 | 47,696 |
| May 14 2024 | 7.795 | 0.07 | 0.85% | 7.747 | 7.817 | 7.7275 | 53,171 |
| May 13 2024 | 7.729 | -0.05 | -0.58% | 7.76 | 7.7725 | 7.729 | 130,671 |
| May 10 2024 | 7.774 | 0.03 | 0.40% | 7.754 | 7.8015 | 7.7385 | 23,713 |
| May 09 2024 | 7.743 | 0.02 | 0.28% | 7.702 | 7.7495 | 7.7015 | 9,454 |
| May 08 2024 | 7.721 | -0.02 | -0.22% | 7.73 | 7.7425 | 7.68 | 132,412 |
| May 07 2024 | 7.738 | 0.09 | 1.14% | 7.747 | 7.766 | 7.699 | 44,326 |
| May 03 2024 | 7.651 | 0.05 | 0.66% | 7.622 | 7.8175 | 7.5905 | 27,346 |
| May 02 2024 | 7.6005 | 0.05 | 0.62% | 7.617 | 7.623 | 7.522 | 42,612 |
| May 01 2024 | 7.554 | -0.11 | -1.40% | 7.525 | 7.591 | 7.503 | 22,346 |
| Apr 30 2024 | 7.661 | -0.04 | -0.50% | 7.69 | 7.6915 | 7.615 | 53,437 |
| Apr 29 2024 | 7.6995 | 0.05 | 0.65% | 7.693 | 7.7335 | 7.679 | 15,502 |
| Apr 26 2024 | 7.65 | 0.12 | 1.57% | 7.632 | 7.838 | 7.61 | 65,972 |
| Apr 25 2024 | 7.5315 | -0.09 | -1.21% | 7.635 | 7.6455 | 7.478 | 262,952 |
| Apr 24 2024 | 7.624 | 0.01 | 0.11% | 7.623 | 7.678 | 7.611 | 60,345 |
| Apr 23 2024 | 7.6155 | 0.21 | 2.77% | 7.494 | 7.626 | 7.4865 | 88,670 |
| Apr 22 2024 | 7.41 | -0.01 | -0.18% | 7.445 | 7.4635 | 7.3965 | 21,552 |
| Apr 19 2024 | 7.423 | -0.09 | -1.20% | 7.439 | 7.473 | 7.3905 | 23,029 |
| Apr 18 2024 | 7.5135 | 0.02 | 0.33% | 7.515 | 7.5285 | 7.428 | 14,288 |
| Apr 17 2024 | 7.489 | -0.04 | -0.52% | 7.53 | 7.571 | 7.489 | 50,034 |
| Apr 16 2024 | 7.5285 | -0.14 | -1.82% | 7.504 | 7.5345 | 7.4815 | 39,401 |
| Apr 15 2024 | 7.668 | -0.10 | -1.33% | 7.75 | 7.777 | 7.6405 | 218,554 |
| Apr 12 2024 | 7.771 | -0.06 | -0.77% | 7.862 | 7.9035 | 7.7575 | 43,248 |
| Apr 11 2024 | 7.831 | 0.00 | -0.05% | 7.849 | 7.8865 | 7.7955 | 84,522 |
| Apr 10 2024 | 7.835 | -0.08 | -0.99% | 7.982 | 7.991 | 7.804 | 76,410 |
| Apr 09 2024 | 7.913 | -0.01 | -0.13% | 7.937 | 7.9695 | 7.9055 | 48,185 |
| Apr 08 2024 | 7.923 | 0.05 | 0.69% | 7.865 | 7.9405 | 7.865 | 55,033 |
| Apr 05 2024 | 7.8685 | -0.10 | -1.20% | 7.831 | 7.8745 | 7.802 | 25,435 |
| Apr 04 2024 | 7.964 | 0.05 | 0.58% | 7.919 | 7.977 | 7.907 | 70,918 |
| Apr 03 2024 | 7.918 | 0.07 | 0.89% | 7.844 | 7.92 | 7.827 | 7,465 |
| Apr 02 2024 | 7.848 | -0.18 | -2.29% | 7.978 | 7.978 | 7.818 | 47,078 |
| Mar 28 2024 | 8.032 | 0.07 | 0.87% | 7.976 | 8.0405 | 7.9485 | 49,246 |
| Mar 27 2024 | 7.963 | -0.05 | -0.60% | 8.035 | 8.035 | 7.932 | 159,542 |
| Mar 26 2024 | 8.011 | 0.01 | 0.16% | 7.986 | 8.0295 | 7.973 | 28,610 |
| Mar 25 2024 | 7.998 | -0.01 | -0.15% | 8.006 | 8.0215 | 7.9795 | 32,574 |
| Mar 22 2024 | 8.01 | -0.09 | -1.12% | 8.098 | 8.098 | 8.003 | 25,977 |
| Mar 21 2024 | 8.101 | 0.14 | 1.73% | 8.128 | 8.132 | 8.0785 | 81,138 |
| Mar 20 2024 | 7.963 | 0.00 | 0.01% | 7.971 | 7.987 | 7.9535 | 77,086 |
| Mar 19 2024 | 7.9625 | -0.05 | -0.65% | 8.018 | 8.018 | 7.903 | 14,417 |
| Mar 18 2024 | 8.0145 | 0.05 | 0.64% | 7.989 | 8.026 | 7.9695 | 99,617 |
| Mar 15 2024 | 7.9635 | -0.10 | -1.26% | 8.066 | 8.0885 | 7.9535 | 38,785 |
| Mar 14 2024 | 8.065 | -0.09 | -1.04% | 8.17 | 8.17 | 8.034 | 94,184 |
| Mar 13 2024 | 8.15 | 0.02 | 0.21% | 8.124 | 8.158 | 8.108 | 70,453 |
| Mar 12 2024 | 8.133 | 0.04 | 0.44% | 8.153 | 8.1685 | 8.064 | 38,948 |
| Mar 11 2024 | 8.097 | -0.06 | -0.78% | 8.138 | 8.138 | 8.044 | 103,880 |
| Mar 08 2024 | 8.161 | 0.00 | 0.06% | 8.178 | 8.2515 | 8.1385 | 122,729 |
| Mar 07 2024 | 8.156 | -0.02 | -0.29% | 8.115 | 8.196 | 8.1055 | 73,335 |
| Mar 06 2024 | 8.18 | 0.12 | 1.51% | 8.124 | 8.247 | 8.124 | 100,124 |
| Mar 05 2024 | 8.058 | -0.15 | -1.86% | 8.222 | 8.222 | 8.0225 | 323,004 |
| Mar 04 2024 | 8.211 | 0.02 | 0.22% | 8.208 | 8.235 | 8.1875 | 33,956 |
| Mar 01 2024 | 8.193 | 0.07 | 0.82% | 8.187 | 8.21 | 8.129 | 769,194 |
| Feb 29 2024 | 8.126 | 0.09 | 1.12% | 8.083 | 8.21 | 8.066 | 65,306 |
| Feb 28 2024 | 8.036 | -0.05 | -0.56% | 8.052 | 8.0575 | 7.994 | 73,205 |
| Feb 27 2024 | 8.081 | 0.03 | 0.31% | 8.052 | 8.098 | 8.0335 | 84,314 |
| Feb 26 2024 | 8.056 | 0.08 | 0.96% | 7.973 | 8.074 | 7.973 | 127,390 |
| Feb 23 2024 | 7.9795 | 0.03 | 0.40% | 7.96 | 8.0015 | 7.939 | 105,884 |
| Feb 22 2024 | 7.948 | 0.18 | 2.29% | 7.929 | 7.958 | 7.9075 | 62,693 |
| Feb 21 2024 | 7.77 | -0.23 | -2.88% | 7.945 | 7.945 | 7.7435 | 71,546 |
| Feb 20 2024 | 8.00 | -0.13 | -1.56% | 8.151 | 8.151 | 7.9775 | 94,369 |
| Feb 19 2024 | 8.1265 | -0.06 | -0.75% | 8.143 | 8.1475 | 8.122 | 107,015 |
