Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lifecore Biomedical, Inc. - Common Stock
(NQ:
LFCR
)
5.840
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.250
8.400
8.220
8.350
87,030
+0.10(+1.21%)
Feb 28, 2024
8.180
8.355
8.130
8.250
103,053
-0.01(-0.12%)
Feb 27, 2024
8.300
8.420
8.080
8.260
141,910
-0.06(-0.72%)
Feb 26, 2024
8.030
8.420
8.010
8.320
110,868
+0.25(+3.10%)
Feb 23, 2024
7.890
8.070
7.750
8.070
60,926
+0.26(+3.33%)
Feb 22, 2024
7.970
8.095
7.800
7.810
44,836
-0.22(-2.74%)
Feb 21, 2024
7.970
8.090
7.810
8.030
107,894
+0.00(+0.00%)
Feb 20, 2024
8.150
8.210
7.955
8.030
104,053
-0.16(-1.95%)
Feb 16, 2024
8.100
8.350
8.000
8.190
69,304
-0.02(-0.24%)
Feb 15, 2024
7.900
8.250
7.856
8.210
98,674
+0.31(+3.92%)
Feb 14, 2024
7.940
8.060
7.840
7.900
92,691
+0.01(+0.13%)
Feb 13, 2024
8.170
8.225
7.870
7.890
151,620
-0.50(-5.96%)
Feb 12, 2024
8.410
8.590
8.240
8.390
125,878
-0.16(-1.87%)
Feb 09, 2024
8.320
8.900
8.275
8.550
216,015
+0.23(+2.76%)
Feb 08, 2024
7.690
8.400
7.390
8.320
293,399
+0.71(+9.33%)
Feb 07, 2024
7.880
7.880
7.500
7.610
150,671
+0.10(+1.33%)
Feb 06, 2024
7.580
8.010
7.380
7.510
207,049
-0.02(-0.27%)
Feb 05, 2024
6.500
7.590
6.500
7.530
296,546
+1.04(+16.02%)
Feb 02, 2024
6.490
6.611
6.390
6.490
131,849
+0.01(+0.15%)
Feb 01, 2024
6.520
6.774
6.230
6.480
95,724
-0.05(-0.77%)
Jan 31, 2024
6.710
6.842
6.500
6.530
81,945
-0.25(-3.69%)
Jan 30, 2024
7.050
7.050
6.610
6.780
98,091
-0.24(-3.42%)
Jan 29, 2024
6.540
7.040
6.489
7.020
152,594
+0.38(+5.72%)
Jan 26, 2024
6.540
6.640
6.383
6.640
76,791
+0.14(+2.15%)
Jan 25, 2024
6.210
6.560
6.100
6.500
123,508
+0.34(+5.52%)
Jan 24, 2024
6.530
6.595
6.130
6.160
115,463
-0.37(-5.67%)
Jan 23, 2024
6.820
6.820
6.490
6.530
62,913
-0.29(-4.25%)
Jan 22, 2024
7.000
7.170
6.670
6.820
126,827
-0.21(-2.99%)
Jan 19, 2024
6.720
7.180
6.600
7.030
172,341
+0.36(+5.40%)
Jan 18, 2024
6.560
6.750
6.550
6.670
96,807
+0.10(+1.52%)
Jan 17, 2024
6.700
6.840
6.548
6.570
100,296
-0.19(-2.81%)
Jan 16, 2024
6.760
7.050
6.650
6.760
188,325
-0.11(-1.60%)
Jan 12, 2024
6.760
7.000
6.700
6.870
94,033
+0.12(+1.78%)
Jan 11, 2024
7.090
7.090
6.730
6.750
123,339
-0.28(-3.98%)
Jan 10, 2024
7.090
7.155
6.720
7.030
291,911
-0.11(-1.54%)
Jan 09, 2024
7.560
7.852
7.010
7.140
167,714
-0.46(-6.05%)
Jan 08, 2024
7.110
7.640
6.870
7.600
393,131
+0.49(+6.89%)
Jan 05, 2024
6.410
7.460
6.410
7.110
275,407
+0.79(+12.50%)
Jan 04, 2024
6.120
6.454
6.120
6.320
118,989
-0.03(-0.47%)
Jan 03, 2024
6.400
6.530
6.163
6.350
85,708
-0.03(-0.47%)
Jan 02, 2024
6.150
6.480
6.150
6.380
68,388
+0.19(+3.07%)
Dec 29, 2023
6.180
6.350
6.160
6.190
116,272
+0.01(+0.16%)
Dec 28, 2023
6.210
6.270
6.110
6.180
58,914
-0.09(-1.44%)
Dec 27, 2023
6.390
6.490
6.220
6.270
104,581
-0.04(-0.63%)
Dec 26, 2023
6.420
6.489
5.990
6.310
121,239
-0.01(-0.16%)
Dec 22, 2023
6.050
6.450
6.040
6.320
102,282
+0.27(+4.46%)
Dec 21, 2023
6.110
6.190
5.970
6.050
122,126
-0.05(-0.82%)
Dec 20, 2023
6.290
6.330
6.040
6.100
160,990
-0.17(-2.71%)
Dec 19, 2023
6.010
6.300
6.010
6.270
177,649
+0.36(+6.09%)
Dec 18, 2023
5.850
5.960
5.650
5.910
146,880
+0.06(+1.03%)
Dec 15, 2023
5.990
5.990
5.740
5.850
180,442
-0.11(-1.85%)
Dec 14, 2023
6.160
6.220
5.840
5.960
204,177
-0.07(-1.16%)
Dec 13, 2023
5.750
6.060
5.750
6.030
149,496
+0.27(+4.69%)
Dec 12, 2023
5.910
5.920
5.590
5.760
244,379
-0.14(-2.37%)
Dec 11, 2023
6.290
6.380
5.750
5.900
297,018
-0.37(-5.90%)
Dec 08, 2023
7.070
7.070
6.250
6.270
135,873
-0.78(-11.06%)
Dec 07, 2023
7.180
7.180
6.910
7.050
85,940
-0.10(-1.40%)
Dec 06, 2023
7.210
7.320
7.150
7.150
64,253
-0.08(-1.11%)
Dec 05, 2023
7.250
7.310
7.150
7.230
134,633
-0.03(-0.41%)
Dec 04, 2023
7.350
7.470
7.200
7.260
538,624
-0.10(-1.36%)
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
.