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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.000 +0.290 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.870 6.070 5.780 6.000 64,460 +0.29(+5.08%)
Aug 22, 2024 5.720 5.740 5.550 5.710 43,727 +0.00(+0.00%)
Aug 21, 2024 5.680 5.750 5.610 5.710 55,330 +0.02(+0.35%)
Aug 20, 2024 5.600 5.860 5.520 5.690 82,605 +0.09(+1.61%)
Aug 19, 2024 5.840 5.970 5.540 5.600 156,339 -0.15(-2.61%)
Aug 16, 2024 5.960 6.090 5.750 5.750 61,880 -0.23(-3.85%)
Aug 15, 2024 5.940 6.240 5.820 5.980 66,196 +0.17(+2.93%)
Aug 14, 2024 6.010 6.300 5.770 5.810 173,197 -0.23(-3.81%)
Aug 13, 2024 5.460 6.160 5.400 6.040 197,647 +0.61(+11.23%)
Aug 12, 2024 5.000 5.430 5.000 5.430 142,060 +0.42(+8.38%)
Aug 09, 2024 5.000 5.065 4.820 5.010 81,684 -0.01(-0.20%)
Aug 08, 2024 4.930 5.160 4.830 5.020 198,194 +0.20(+4.15%)
Aug 07, 2024 5.200 5.200 4.800 4.820 125,834 -0.32(-6.23%)
Aug 06, 2024 5.320 5.445 5.070 5.140 126,539 -0.12(-2.28%)
Aug 05, 2024 5.500 5.540 5.230 5.260 257,194 -0.35(-6.24%)
Aug 02, 2024 5.960 5.980 5.495 5.610 259,802 -0.42(-6.97%)
Aug 01, 2024 6.270 6.270 5.770 6.030 115,158 -0.30(-4.74%)
Jul 31, 2024 6.400 6.430 6.002 6.330 104,697 +0.01(+0.16%)
Jul 30, 2024 6.440 6.530 6.260 6.320 98,948 -0.06(-0.94%)
Jul 29, 2024 6.200 6.510 6.115 6.380 135,255 +0.17(+2.74%)
Jul 26, 2024 6.170 6.265 5.900 6.210 72,273 +0.14(+2.31%)
Jul 25, 2024 5.730 6.280 5.680 6.070 188,619 +0.30(+5.20%)
Jul 24, 2024 5.620 5.940 5.620 5.770 126,797 +0.15(+2.67%)
Jul 23, 2024 5.390 5.780 5.330 5.620 252,036 +0.22(+4.07%)
Jul 22, 2024 4.790 5.410 4.770 5.400 188,581 +0.55(+11.34%)
Jul 19, 2024 4.990 5.090 4.750 4.850 150,246 -0.24(-4.72%)
Jul 18, 2024 5.540 5.680 5.031 5.090 140,849 -0.47(-8.45%)
Jul 17, 2024 5.460 5.705 5.420 5.560 137,507 -0.02(-0.36%)
Jul 16, 2024 5.170 5.630 5.070 5.580 341,101 +0.57(+11.38%)
Jul 15, 2024 5.100 5.120 4.940 5.010 127,905 -0.02(-0.40%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.