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

Landec Cp (NQ: LNDC )

8.760 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 14, 2022 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, 2008 9.240 9.510 9.140 9.320 126,486 -0.03(-0.32%)
Jan 30, 2008 9.560 9.630 9.350 9.350 132,667 -0.25(-2.60%)
Jan 29, 2008 9.940 9.940 9.550 9.600 81,418 -0.24(-2.44%)
Jan 28, 2008 9.750 9.850 9.530 9.840 208,066 +0.10(+1.03%)
Jan 25, 2008 9.300 9.970 9.260 9.740 339,982 +0.60(+6.56%)
Jan 24, 2008 9.260 9.470 9.080 9.140 223,192 -0.05(-0.54%)
Jan 23, 2008 8.750 9.320 8.260 9.190 300,382 +0.25(+2.80%)
Jan 22, 2008 8.810 9.460 8.510 8.940 256,648 -0.26(-2.83%)
Jan 21, 2008 9.380 9.500 9.180 9.200 275,595 +0.00(+0.00%)
Jan 18, 2008 9.380 9.500 9.180 9.200 275,595 -0.32(-3.36%)
Jan 17, 2008 10.08 10.08 9.520 9.520 152,757 -0.45(-4.51%)
Jan 16, 2008 10.41 10.41 9.830 9.970 257,279 -0.44(-4.23%)
Jan 15, 2008 10.16 10.99 10.14 10.41 367,772 +0.15(+1.46%)
Jan 14, 2008 10.45 10.55 9.800 10.26 862,328 -0.04(-0.39%)
Jan 11, 2008 10.11 10.36 9.900 10.30 602,312 +0.26(+2.59%)
Jan 10, 2008 10.03 10.12 9.810 10.04 390,982 +0.01(+0.10%)
Jan 09, 2008 10.14 10.29 9.620 10.03 545,022 +0.03(+0.28%)
Jan 08, 2008 10.15 10.33 10.00 10.00 599,609 -0.14(-1.36%)
Jan 07, 2008 10.85 10.90 9.990 10.14 835,145 -0.52(-4.88%)
Jan 04, 2008 11.49 11.83 10.42 10.66 2,210,811 -1.96(-15.53%)
Jan 03, 2008 13.05 13.50 12.55 12.62 263,642 -0.24(-1.87%)
Jan 02, 2008 13.38 13.50 12.78 12.86 181,847 -0.54(-4.03%)
Jan 01, 2008 13.41 13.65 13.20 13.40 152,171 +0.00(+0.00%)
Dec 31, 2007 13.41 13.65 13.20 13.40 152,171 -0.05(-0.37%)
Dec 28, 2007 13.19 13.50 13.19 13.45 117,175 +0.44(+3.38%)
Dec 27, 2007 13.50 13.71 13.00 13.01 132,744 -0.62(-4.55%)
Dec 26, 2007 13.87 13.87 13.26 13.63 144,166 -0.22(-1.59%)
Dec 24, 2007 13.40 14.00 13.40 13.85 196,697 +0.58(+4.37%)
Dec 21, 2007 13.21 13.74 13.07 13.27 342,432 +0.27(+2.08%)
Dec 20, 2007 13.00 13.11 12.40 13.00 146,334 +0.03(+0.23%)
Dec 19, 2007 13.00 13.06 12.73 12.97 155,471 -0.03(-0.23%)
Dec 18, 2007 12.25 13.00 12.22 13.00 120,350 +0.90(+7.44%)
Dec 17, 2007 12.55 12.66 11.90 12.10 251,820 -0.59(-4.65%)
Dec 14, 2007 12.85 13.15 12.67 12.69 125,572 -0.35(-2.68%)
Dec 13, 2007 13.53 13.53 12.76 13.04 163,306 -0.59(-4.33%)
Dec 12, 2007 13.66 13.95 13.38 13.63 212,255 +0.48(+3.65%)
Dec 11, 2007 13.90 13.97 13.15 13.15 206,145 -0.67(-4.85%)
Dec 10, 2007 13.25 13.91 13.14 13.82 276,274 +0.70(+5.34%)
Dec 07, 2007 12.91 13.12 12.90 13.12 63,099 +0.22(+1.71%)
Dec 06, 2007 12.33 12.90 12.23 12.90 276,172 +0.48(+3.86%)
Dec 05, 2007 13.01 13.16 12.07 12.42 221,588 -0.37(-2.89%)
Dec 04, 2007 12.56 12.91 12.56 12.79 119,984 +0.13(+1.03%)
Dec 03, 2007 13.20 13.49 12.65 12.66 219,275 -0.48(-3.65%)
Nov 30, 2007 13.52 13.58 13.01 13.14 161,082 +0.17(+1.31%)
Nov 29, 2007 13.02 13.08 12.68 12.97 125,703 -0.11(-0.84%)
Nov 28, 2007 12.47 13.12 12.41 13.08 181,339 +0.80(+6.51%)
Nov 27, 2007 11.95 12.36 11.79 12.28 186,591 +0.36(+3.02%)
Nov 26, 2007 12.10 12.23 11.80 11.92 304,497 -0.06(-0.50%)
Nov 23, 2007 11.80 12.17 11.60 11.98 105,590 +0.38(+3.28%)
Nov 21, 2007 11.66 11.81 11.20 11.60 253,014 +0.00(+0.00%)
Nov 20, 2007 11.22 11.60 11.13 11.60 343,100 +0.34(+3.02%)
Nov 19, 2007 11.45 11.58 11.11 11.26 151,379 -0.25(-2.17%)
Nov 16, 2007 11.66 11.68 11.27 11.51 201,999 -0.12(-1.03%)
Nov 15, 2007 11.94 11.94 11.55 11.63 129,041 -0.30(-2.51%)
Nov 14, 2007 11.72 12.14 11.61 11.93 138,238 +0.29(+2.49%)
Nov 13, 2007 12.01 12.17 11.50 11.64 308,422 -0.34(-2.84%)
Nov 12, 2007 12.49 12.65 11.97 11.98 183,430 -0.47(-3.78%)
Nov 09, 2007 12.60 12.95 12.34 12.45 220,769 -0.08(-0.64%)
Nov 08, 2007 12.25 12.58 12.00 12.53 258,794 +0.26(+2.12%)
Nov 07, 2007 12.49 12.76 12.24 12.27 183,899 -0.47(-3.69%)
Nov 06, 2007 12.95 13.21 12.40 12.74 358,668 -0.19(-1.47%)
Nov 05, 2007 13.85 13.85 12.50 12.93 327,136 -0.24(-1.82%)
Nov 02, 2007 14.09 14.16 13.14 13.17 455,760 -0.68(-4.91%)
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.