Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifecore Biomedical, Inc. - Common Stock (NQ: LFCR )

5.620 -0.070 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.390 6.460 5.980 6.210 197,321 -0.19(-2.97%)
Jan 30, 2023 6.560 6.590 6.390 6.400 67,363 -0.26(-3.90%)
Jan 27, 2023 6.780 6.780 6.550 6.660 88,754 -0.17(-2.49%)
Jan 26, 2023 7.065 7.065 6.750 6.830 35,491 -0.19(-2.71%)
Jan 25, 2023 6.770 7.090 6.712 7.020 45,273 +0.21(+3.08%)
Jan 24, 2023 6.680 6.850 6.470 6.810 65,056 +0.07(+1.04%)
Jan 23, 2023 6.980 7.020 6.740 6.740 53,319 -0.26(-3.71%)
Jan 20, 2023 7.140 7.140 6.870 7.000 115,388 -0.02(-0.28%)
Jan 19, 2023 7.310 7.410 6.730 7.020 77,453 +0.03(+0.43%)
Jan 18, 2023 7.220 7.330 6.950 6.990 49,211 -0.26(-3.59%)
Jan 17, 2023 7.000 7.260 7.000 7.250 70,717 +0.25(+3.57%)
Jan 13, 2023 7.000 7.075 6.960 7.000 79,402 -0.14(-1.96%)
Jan 12, 2023 7.380 7.380 6.950 7.140 101,587 -0.12(-1.65%)
Jan 11, 2023 6.740 7.340 6.670 7.260 97,722 +0.62(+9.34%)
Jan 10, 2023 6.230 6.650 6.000 6.640 225,171 +0.29(+4.57%)
Jan 09, 2023 6.200 6.390 6.119 6.350 105,235 +0.22(+3.59%)
Jan 06, 2023 6.120 6.280 6.010 6.130 302,819 +0.06(+0.99%)
Jan 05, 2023 6.260 6.300 5.940 6.070 228,128 -0.31(-4.86%)
Jan 04, 2023 6.390 6.560 6.330 6.380 26,406 +0.03(+0.47%)
Jan 03, 2023 6.600 6.690 6.270 6.350 65,121 -0.13(-2.01%)
Dec 30, 2022 6.820 6.900 6.390 6.480 105,806 -0.43(-6.22%)
Dec 29, 2022 6.870 6.990 6.750 6.910 67,613 +0.02(+0.29%)
Dec 28, 2022 6.770 7.005 6.770 6.890 68,097 +0.13(+1.92%)
Dec 27, 2022 6.975 6.975 6.715 6.760 24,764 -0.17(-2.45%)
Dec 23, 2022 7.070 7.140 6.780 6.930 41,096 -0.15(-2.12%)
Dec 22, 2022 7.060 7.270 6.820 7.080 61,029 -0.02(-0.28%)
Dec 21, 2022 6.800 7.160 6.730 7.100 95,034 +0.27(+3.95%)
Dec 20, 2022 6.710 7.060 6.660 6.830 57,409 +0.12(+1.79%)
Dec 19, 2022 6.600 6.800 6.480 6.710 86,042 +0.14(+2.13%)
Dec 16, 2022 6.510 6.990 6.230 6.570 283,939 -0.17(-2.52%)
Dec 15, 2022 7.150 7.310 6.640 6.740 116,505 -0.49(-6.78%)
Dec 14, 2022 7.630 7.657 7.140 7.230 144,939 -0.40(-5.24%)
Dec 13, 2022 7.870 8.030 7.570 7.630 107,600 -0.01(-0.13%)
Dec 12, 2022 7.700 7.780 7.520 7.640 56,298 -0.12(-1.55%)
Dec 09, 2022 8.190 8.368 7.710 7.760 31,321 -0.32(-3.96%)
Dec 08, 2022 7.870 8.290 7.870 8.080 30,812 +0.10(+1.25%)
Dec 07, 2022 8.050 8.130 7.910 7.980 44,251 -0.06(-0.75%)
Dec 06, 2022 7.850 8.100 7.830 8.040 105,852 +0.14(+1.77%)
Dec 05, 2022 8.100 8.260 7.810 7.900 81,844 -0.23(-2.83%)
Dec 02, 2022 8.160 8.445 8.040 8.130 77,683 -0.15(-1.81%)
Dec 01, 2022 8.530 8.580 8.265 8.280 31,274 -0.23(-2.70%)
Nov 30, 2022 8.730 8.730 8.390 8.510 43,874 -0.16(-1.85%)
Nov 29, 2022 8.270 8.750 8.140 8.670 70,020 +0.35(+4.21%)
Nov 28, 2022 8.340 8.360 8.020 8.320 164,016 -0.05(-0.60%)
Nov 25, 2022 8.450 8.460 8.265 8.370 22,534 -0.16(-1.88%)
Nov 23, 2022 8.370 8.600 8.360 8.530 31,996 +0.15(+1.79%)
Nov 22, 2022 8.710 8.710 8.300 8.380 92,059 -0.35(-4.01%)
Nov 21, 2022 8.840 8.860 8.570 8.730 41,428 -0.11(-1.24%)
Nov 18, 2022 9.060 9.180 8.840 8.840 60,379 -0.01(-0.11%)
Nov 17, 2022 8.970 9.074 8.740 8.850 54,121 -0.12(-1.34%)
Nov 16, 2022 8.840 9.152 8.800 8.970 48,240 -0.24(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.