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 )

5.440 -0.190 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Sep 01, 2023 8.000 8.045 7.640 7.870 435,409 -0.13(-1.62%)
Aug 31, 2023 8.290 8.860 7.965 8.000 605,762 -1.07(-11.80%)
Aug 30, 2023 8.810 9.085 8.790 9.070 223,753 +0.29(+3.30%)
Aug 29, 2023 8.420 8.800 8.405 8.780 128,793 +0.40(+4.77%)
Aug 28, 2023 8.400 8.480 8.240 8.380 157,681 -0.01(-0.12%)
Aug 25, 2023 8.300 8.620 8.220 8.390 223,254 +0.10(+1.21%)
Aug 24, 2023 8.510 8.570 7.920 8.290 533,414 -0.26(-3.04%)
Aug 23, 2023 8.810 9.020 8.510 8.550 204,136 -0.45(-5.00%)
Aug 22, 2023 9.190 9.580 8.950 9.000 194,698 -0.11(-1.21%)
Aug 21, 2023 9.040 9.290 8.940 9.110 221,368 -0.04(-0.44%)
Aug 18, 2023 8.800 9.267 8.800 9.150 194,649 +0.20(+2.18%)
Aug 17, 2023 9.400 9.520 8.840 8.955 404,264 -0.53(-5.54%)
Aug 16, 2023 9.510 9.680 9.250 9.480 211,629 -0.10(-1.04%)
Aug 15, 2023 9.970 10.07 9.560 9.580 356,178 -0.41(-4.10%)
Aug 14, 2023 10.15 10.28 9.960 9.990 264,935 -0.18(-1.77%)
Aug 11, 2023 9.990 10.36 9.915 10.17 541,537 +0.16(+1.60%)
Aug 10, 2023 10.29 10.62 10.01 10.01 207,715 -0.34(-3.29%)
Aug 09, 2023 10.86 11.46 10.30 10.35 574,252 -0.49(-4.52%)
Aug 08, 2023 10.73 10.87 10.33 10.84 215,892 +0.13(+1.21%)
Aug 07, 2023 10.46 10.73 10.27 10.71 312,943 +0.25(+2.39%)
Aug 04, 2023 10.34 10.53 10.18 10.46 152,775 +0.15(+1.45%)
Aug 03, 2023 10.45 10.51 10.12 10.31 186,968 -0.17(-1.62%)
Aug 02, 2023 10.39 10.60 10.15 10.48 364,258 +0.07(+0.67%)
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.