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 (%)
Nov 30, 2023 7.400 7.400 7.110 7.170 112,669 -0.15(-2.05%)
Nov 29, 2023 7.360 7.390 7.260 7.320 78,297 +0.04(+0.55%)
Nov 28, 2023 7.270 7.470 7.250 7.280 59,714 +0.00(+0.00%)
Nov 27, 2023 7.540 7.540 7.260 7.280 179,552 -0.23(-3.06%)
Nov 24, 2023 7.400 7.510 7.370 7.510 52,112 +0.06(+0.81%)
Nov 22, 2023 7.430 7.520 7.350 7.450 109,169 +0.02(+0.27%)
Nov 21, 2023 7.420 7.490 7.220 7.430 93,965 +0.00(+0.00%)
Nov 20, 2023 7.400 7.510 7.320 7.430 107,615 +0.04(+0.54%)
Nov 17, 2023 7.410 7.505 7.350 7.390 58,340 -0.04(-0.54%)
Nov 16, 2023 7.630 7.930 7.305 7.430 64,267 -0.27(-3.51%)
Nov 15, 2023 7.700 7.920 7.580 7.700 141,877 +0.08(+1.05%)
Nov 14, 2023 7.240 7.620 7.240 7.620 157,712 +0.48(+6.72%)
Nov 13, 2023 6.970 7.220 6.860 7.140 101,452 +0.14(+2.00%)
Nov 10, 2023 7.110 7.110 6.980 7.000 107,371 -0.07(-0.99%)
Nov 09, 2023 7.230 7.230 6.995 7.070 116,159 -0.16(-2.21%)
Nov 08, 2023 7.290 7.330 7.170 7.230 55,394 -0.04(-0.55%)
Nov 07, 2023 7.230 7.358 7.100 7.270 90,796 -0.02(-0.27%)
Nov 06, 2023 7.410 7.410 7.150 7.290 147,939 +0.06(+0.83%)
Nov 03, 2023 7.180 7.370 7.044 7.230 150,917 +0.07(+0.98%)
Nov 02, 2023 7.090 7.420 7.080 7.160 199,471 +0.13(+1.85%)
Nov 01, 2023 6.940 7.190 6.935 7.030 146,728 +0.01(+0.14%)
Oct 31, 2023 7.000 7.210 5.810 7.020 513,684 -0.07(-0.99%)
Oct 30, 2023 7.090 7.210 7.030 7.090 102,780 +0.06(+0.85%)
Oct 27, 2023 7.150 7.190 6.990 7.030 141,441 -0.07(-0.99%)
Oct 26, 2023 7.170 7.280 7.060 7.100 98,530 -0.01(-0.14%)
Oct 25, 2023 7.180 7.244 7.030 7.110 133,199 -0.17(-2.34%)
Oct 24, 2023 7.230 7.450 7.130 7.280 145,777 +0.02(+0.28%)
Oct 23, 2023 7.040 7.340 7.035 7.260 123,973 +0.15(+2.11%)
Oct 20, 2023 7.160 7.180 6.930 7.110 141,023 -0.02(-0.28%)
Oct 19, 2023 6.920 7.520 6.920 7.130 150,390 +0.07(+0.99%)
Oct 18, 2023 7.430 7.490 7.050 7.060 120,523 -0.26(-3.55%)
Oct 17, 2023 7.300 7.710 7.300 7.320 236,618 +0.03(+0.41%)
Oct 16, 2023 7.110 7.370 7.070 7.290 124,289 +0.18(+2.53%)
Oct 13, 2023 7.090 7.150 6.940 7.110 102,421 +0.02(+0.28%)
Oct 12, 2023 7.270 7.270 6.920 7.090 137,219 -0.13(-1.80%)
Oct 11, 2023 7.270 7.410 7.150 7.220 144,588 -0.07(-0.96%)
Oct 10, 2023 6.910 7.340 6.670 7.290 467,054 +0.53(+7.84%)
Oct 09, 2023 7.020 7.060 6.745 6.760 261,033 -0.30(-4.25%)
Oct 06, 2023 6.780 7.120 6.680 7.060 539,988 +0.33(+4.90%)
Oct 05, 2023 7.160 7.280 6.700 6.730 319,434 -0.33(-4.67%)
Oct 04, 2023 7.200 7.340 7.025 7.060 312,564 -0.08(-1.12%)
Oct 03, 2023 7.290 7.290 7.110 7.140 168,287 -0.16(-2.19%)
Oct 02, 2023 7.460 7.736 7.260 7.300 179,330 -0.25(-3.25%)
Sep 29, 2023 7.600 7.825 7.480 7.545 109,291 -0.04(-0.46%)
Sep 28, 2023 7.510 7.720 7.480 7.580 165,798 +0.00(+0.00%)
Sep 27, 2023 7.950 8.000 7.530 7.580 225,254 -0.34(-4.29%)
Sep 26, 2023 7.970 8.110 7.850 7.920 134,499 -0.09(-1.12%)
Sep 25, 2023 8.040 8.050 7.900 8.010 130,184 -0.03(-0.37%)
Sep 22, 2023 7.930 8.180 7.810 8.040 172,045 +0.10(+1.26%)
Sep 21, 2023 8.030 8.055 7.880 7.940 166,346 -0.18(-2.22%)
Sep 20, 2023 8.300 8.320 8.120 8.120 113,741 -0.12(-1.46%)
Sep 19, 2023 8.170 8.330 8.090 8.240 128,971 +0.08(+0.98%)
Sep 18, 2023 8.100 8.330 7.992 8.160 192,240 +0.11(+1.37%)
Sep 15, 2023 7.920 8.090 7.840 8.050 242,307 +0.10(+1.26%)
Sep 14, 2023 8.000 8.222 7.890 7.950 227,678 +0.14(+1.79%)
Sep 13, 2023 7.560 7.930 7.520 7.810 283,059 +0.26(+3.44%)
Sep 12, 2023 7.470 7.570 7.410 7.550 141,209 +0.08(+1.07%)
Sep 11, 2023 7.500 7.670 7.460 7.470 168,137 -0.02(-0.27%)
Sep 08, 2023 7.820 7.820 7.370 7.490 211,926 -0.26(-3.35%)
Sep 07, 2023 7.780 7.890 7.640 7.750 226,109 -0.08(-1.02%)
Sep 06, 2023 7.860 8.030 7.730 7.830 156,514 +0.00(+0.00%)
Sep 05, 2023 7.740 8.050 7.720 7.830 190,275 -0.04(-0.51%)
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.