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 (%)
May 30, 2003 3.410 3.410 3.300 3.320 7,400 -0.09(-2.64%)
May 29, 2003 3.440 3.500 3.370 3.410 16,700 +0.05(+1.49%)
May 28, 2003 3.500 3.500 3.300 3.360 138,600 -0.13(-3.72%)
May 27, 2003 2.910 3.990 2.910 3.490 38,600 +0.50(+16.72%)
May 23, 2003 3.050 3.050 2.950 2.990 7,700 -0.01(-0.33%)
May 22, 2003 2.990 3.130 2.990 3.000 40,700 +0.00(+0.00%)
May 21, 2003 2.900 3.000 2.840 3.000 9,500 +0.00(+0.00%)
May 20, 2003 2.990 3.000 2.720 3.000 37,000 +0.06(+2.04%)
May 19, 2003 2.940 2.940 2.860 2.940 5,500 +0.01(+0.34%)
May 16, 2003 2.940 2.940 2.900 2.930 3,600 -0.01(-0.34%)
May 15, 2003 2.980 2.980 2.900 2.940 13,200 +0.04(+1.41%)
May 14, 2003 2.760 2.899 2.720 2.899 5,200 +0.05(+1.72%)
May 13, 2003 3.000 3.000 2.660 2.850 10,400 -0.15(-5.00%)
May 12, 2003 3.000 3.000 2.950 3.000 6,700 +0.00(+0.00%)
May 09, 2003 2.950 3.000 2.950 3.000 11,600 +0.05(+1.69%)
May 08, 2003 2.980 2.990 2.950 2.950 6,900 -0.03(-1.01%)
May 07, 2003 2.980 2.980 2.930 2.980 15,300 +0.03(+1.02%)
May 06, 2003 2.980 2.980 2.910 2.950 31,600 -0.02(-0.67%)
May 05, 2003 2.900 2.980 2.900 2.970 18,700 +0.02(+0.68%)
May 02, 2003 2.840 2.950 2.800 2.950 16,100 +0.09(+3.15%)
May 01, 2003 2.950 2.950 2.610 2.860 12,200 -0.09(-3.05%)
Apr 30, 2003 2.850 2.950 2.750 2.950 8,000 +0.14(+4.98%)
Apr 29, 2003 2.830 2.830 2.670 2.810 5,900 +0.13(+4.85%)
Apr 28, 2003 2.840 2.850 2.360 2.680 41,000 -0.26(-8.84%)
Apr 25, 2003 2.930 2.950 2.850 2.940 8,500 +0.04(+1.38%)
Apr 24, 2003 2.900 2.900 2.850 2.900 7,800 +0.02(+0.69%)
Apr 23, 2003 2.990 2.990 2.850 2.880 24,600 -0.07(-2.37%)
Apr 22, 2003 2.980 3.000 2.940 2.950 33,000 +0.01(+0.34%)
Apr 21, 2003 2.900 2.980 2.840 2.940 39,300 +0.06(+2.08%)
Apr 17, 2003 2.890 2.910 2.780 2.880 29,900 -0.02(-0.66%)
Apr 16, 2003 2.990 2.990 2.800 2.899 14,400 +0.01(+0.31%)
Apr 15, 2003 2.970 2.970 2.810 2.890 23,200 -0.06(-2.03%)
Apr 14, 2003 2.890 2.950 2.770 2.950 29,400 +0.06(+2.08%)
Apr 11, 2003 2.820 2.900 2.720 2.890 28,000 +0.09(+3.21%)
Apr 10, 2003 2.890 2.990 2.750 2.800 20,700 -0.10(-3.45%)
Apr 09, 2003 2.880 2.990 2.730 2.900 18,500 -0.08(-2.68%)
Apr 08, 2003 2.980 2.980 2.920 2.980 15,000 +0.06(+2.05%)
Apr 07, 2003 2.850 2.970 2.760 2.920 22,800 +0.07(+2.46%)
Apr 04, 2003 2.900 2.900 2.710 2.850 8,000 -0.08(-2.73%)
Apr 03, 2003 2.950 3.000 2.850 2.930 20,000 -0.02(-0.68%)
Apr 02, 2003 2.850 2.950 2.710 2.950 15,700 +0.15(+5.36%)
Apr 01, 2003 2.870 2.870 2.740 2.800 36,000 +0.05(+1.82%)
Mar 31, 2003 2.550 2.780 2.550 2.750 41,200 +0.20(+7.84%)
Mar 28, 2003 2.550 2.550 2.540 2.550 34,200 +0.00(+0.00%)
Mar 27, 2003 2.550 2.550 2.420 2.550 12,000 +0.00(+0.00%)
Mar 26, 2003 2.550 2.550 2.460 2.550 2,700,000 +0.05(+2.00%)
Mar 25, 2003 2.490 2.550 2.490 2.500 94,100 +0.00(+0.00%)
Mar 24, 2003 2.440 2.500 2.270 2.500 9,500 -0.03(-1.19%)
Mar 21, 2003 2.550 2.580 2.510 2.530 103,700 -0.02(-0.78%)
Mar 20, 2003 2.550 2.550 2.500 2.550 9,400 +0.00(+0.00%)
Mar 19, 2003 2.510 2.600 2.510 2.550 32,900 -0.06(-2.26%)
Mar 18, 2003 2.530 2.610 2.490 2.609 10,600 -0.00(-0.04%)
Mar 17, 2003 2.580 2.610 2.580 2.610 1,300 +0.01(+0.38%)
Mar 14, 2003 2.690 2.700 2.560 2.600 11,300 +0.00(+0.00%)
Mar 13, 2003 2.640 2.640 2.520 2.600 111,300 -0.01(-0.38%)
Mar 12, 2003 2.621 2.730 2.600 2.610 5,400 -0.14(-5.09%)
Mar 11, 2003 2.800 2.800 2.420 2.750 132,000 +0.05(+1.85%)
Mar 10, 2003 2.800 2.860 2.700 2.700 23,900 -0.11(-3.91%)
Mar 07, 2003 2.820 2.920 2.750 2.810 8,800 +0.00(+0.00%)
Mar 06, 2003 2.810 2.810 2.750 2.810 7,800 +0.02(+0.72%)
Mar 05, 2003 2.700 2.790 2.700 2.790 8,200 +0.17(+6.45%)
Mar 04, 2003 2.730 2.730 2.620 2.621 6,900 -0.08(-2.89%)
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.