Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

5.030 -0.150 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.140 5.340 5.000 5.030 130,597 -0.15(-2.90%)
Jul 11, 2024 5.040 5.200 4.990 5.180 183,089 +0.28(+5.71%)
Jul 10, 2024 5.030 5.030 4.890 4.900 68,477 -0.13(-2.58%)
Jul 09, 2024 4.950 5.130 4.870 5.030 73,391 +0.03(+0.60%)
Jul 08, 2024 4.940 5.075 4.850 5.000 148,786 +0.11(+2.25%)
Jul 05, 2024 4.990 4.990 4.700 4.890 131,097 -0.04(-0.81%)
Jul 03, 2024 4.710 5.050 4.710 4.930 54,030 +0.21(+4.45%)
Jul 02, 2024 4.670 4.770 4.470 4.720 284,378 +0.00(+0.00%)
Jul 01, 2024 5.210 5.210 4.680 4.720 207,399 -0.41(-7.99%)
Jun 28, 2024 5.030 5.450 5.030 5.130 2,790,674 -0.01(-0.19%)
Jun 27, 2024 4.750 5.140 4.750 5.140 353,921 +0.31(+6.42%)
Jun 26, 2024 4.630 4.850 4.500 4.830 348,534 +0.13(+2.77%)
Jun 25, 2024 5.030 5.030 4.660 4.700 757,693 -0.33(-6.56%)
Jun 24, 2024 5.160 5.160 5.010 5.030 167,385 +0.01(+0.20%)
Jun 21, 2024 5.090 5.520 4.800 5.020 599,059 -0.08(-1.57%)
Jun 20, 2024 4.960 5.250 4.890 5.100 236,848 +0.21(+4.29%)
Jun 18, 2024 5.120 5.230 4.890 4.890 149,930 -0.26(-5.05%)
Jun 17, 2024 5.250 5.390 5.040 5.150 193,992 -0.05(-0.96%)
Jun 14, 2024 5.250 5.400 5.143 5.200 160,722 -0.07(-1.33%)
Jun 13, 2024 5.460 5.460 5.260 5.270 85,061 -0.17(-3.13%)
Jun 12, 2024 5.850 5.870 5.420 5.440 122,021 -0.19(-3.37%)
Jun 11, 2024 5.900 5.900 5.620 5.630 102,069 -0.27(-4.58%)
Jun 10, 2024 5.870 6.060 5.770 5.900 98,368 -0.01(-0.17%)
Jun 07, 2024 5.900 6.260 5.855 5.910 124,661 -0.15(-2.48%)
Jun 06, 2024 5.860 6.440 5.755 6.060 235,221 +0.20(+3.41%)
Jun 05, 2024 5.430 5.880 5.428 5.860 208,326 +0.35(+6.35%)
Jun 04, 2024 5.790 5.900 5.430 5.510 152,414 -0.30(-5.16%)
Jun 03, 2024 5.850 5.945 5.685 5.810 147,784 -0.03(-0.51%)
May 31, 2024 5.850 5.990 5.670 5.840 99,300 +0.06(+1.04%)
May 30, 2024 5.690 5.990 5.690 5.780 162,782 +0.06(+1.05%)
May 29, 2024 5.490 5.910 5.455 5.720 134,216 +0.14(+2.51%)
May 28, 2024 5.650 5.680 5.530 5.580 270,303 -0.04(-0.71%)
May 24, 2024 5.610 5.820 5.590 5.620 110,796 -0.07(-1.23%)
May 23, 2024 5.900 5.940 5.653 5.690 240,365 -0.14(-2.40%)
May 22, 2024 5.810 5.960 5.805 5.830 212,957 -0.13(-2.18%)
May 21, 2024 5.830 6.230 5.807 5.960 282,987 +0.03(+0.42%)
May 20, 2024 5.840 6.000 5.825 5.935 219,996 +0.06(+1.11%)
May 17, 2024 5.850 5.910 5.580 5.870 215,941 +0.10(+1.73%)
May 16, 2024 5.960 6.050 5.770 5.770 184,031 -0.22(-3.67%)
May 15, 2024 6.080 6.140 5.880 5.990 235,666 -0.13(-2.12%)
May 14, 2024 6.080 6.349 6.030 6.120 198,640 +0.01(+0.16%)
May 13, 2024 6.260 6.500 6.080 6.110 119,527 -0.17(-2.71%)
May 10, 2024 6.540 6.650 6.280 6.280 73,044 -0.29(-4.41%)
May 09, 2024 6.650 6.700 6.560 6.570 50,256 -0.08(-1.20%)
May 08, 2024 6.890 6.890 6.600 6.650 70,837 -0.22(-3.20%)
May 07, 2024 6.660 7.240 6.660 6.870 207,390 +0.21(+3.15%)
May 06, 2024 6.360 6.680 6.360 6.660 56,535 +0.27(+4.23%)
May 03, 2024 6.430 6.510 6.260 6.390 113,355 +0.04(+0.63%)
May 02, 2024 6.500 6.500 6.230 6.350 133,345 -0.09(-1.40%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.