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

Landec Cp (NQ: LNDC )

N/A 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 (%)
Oct 29, 2004 6.900 7.060 6.630 6.860 41,200 -0.14(-2.00%)
Oct 28, 2004 6.955 7.250 6.900 7.000 56,000 +0.07(+1.01%)
Oct 27, 2004 6.660 7.030 6.660 6.930 38,400 +0.09(+1.32%)
Oct 26, 2004 6.700 6.940 6.600 6.840 38,900 +0.09(+1.33%)
Oct 25, 2004 6.620 7.180 6.600 6.750 52,900 +0.05(+0.75%)
Oct 22, 2004 6.650 6.740 6.500 6.700 81,900 +0.10(+1.52%)
Oct 21, 2004 6.730 6.730 6.390 6.600 100,800 -0.06(-0.90%)
Oct 20, 2004 6.610 6.890 6.500 6.660 46,400 +0.06(+0.91%)
Oct 19, 2004 6.920 6.920 6.500 6.600 52,700 -0.40(-5.71%)
Oct 18, 2004 6.500 7.210 6.500 7.000 45,000 +0.32(+4.79%)
Oct 15, 2004 7.130 7.130 6.460 6.680 46,300 -0.32(-4.57%)
Oct 14, 2004 7.000 7.030 6.660 7.000 42,400 +0.16(+2.34%)
Oct 13, 2004 7.540 7.540 6.800 6.840 68,000 -0.51(-6.94%)
Oct 12, 2004 7.350 7.490 7.270 7.350 76,000 +0.00(+0.00%)
Oct 11, 2004 7.670 7.670 7.250 7.350 31,200 -0.14(-1.87%)
Oct 08, 2004 7.350 7.600 7.250 7.490 76,000 +0.14(+1.90%)
Oct 07, 2004 7.450 7.480 7.250 7.350 93,700 -0.08(-1.08%)
Oct 06, 2004 7.300 7.630 7.300 7.430 56,300 +0.20(+2.77%)
Oct 05, 2004 7.600 7.800 7.230 7.230 45,400 -0.38(-4.99%)
Oct 04, 2004 7.460 8.000 7.460 7.610 187,800 -0.06(-0.78%)
Oct 01, 2004 7.430 7.700 7.400 7.670 86,500 +0.17(+2.27%)
Sep 30, 2004 7.800 7.800 7.250 7.500 72,300 -0.11(-1.45%)
Sep 29, 2004 6.600 7.750 6.600 7.610 364,900 +0.95(+14.26%)
Sep 28, 2004 6.550 7.140 6.550 6.660 43,500 -0.07(-1.03%)
Sep 27, 2004 6.989 7.020 6.610 6.729 26,600 -0.21(-3.04%)
Sep 24, 2004 6.520 7.000 6.510 6.940 36,000 +0.13(+1.91%)
Sep 23, 2004 6.720 6.940 6.480 6.810 42,100 -0.17(-2.44%)
Sep 22, 2004 7.000 7.390 6.600 6.980 85,600 -0.22(-3.06%)
Sep 21, 2004 7.255 7.460 6.950 7.200 50,200 -0.02(-0.28%)
Sep 20, 2004 7.420 7.480 6.870 7.220 69,300 -0.08(-1.10%)
Sep 17, 2004 7.730 7.830 7.000 7.300 98,500 -0.34(-4.45%)
Sep 16, 2004 7.230 7.750 7.230 7.640 182,140 +0.39(+5.38%)
Sep 15, 2004 7.150 7.350 7.150 7.250 127,800 +0.00(+0.00%)
Sep 14, 2004 7.360 7.400 7.020 7.250 253,300 -0.05(-0.68%)
Sep 13, 2004 7.250 7.360 7.200 7.300 224,700 +0.22(+3.11%)
Sep 10, 2004 7.100 7.250 6.880 7.080 435,100 +0.58(+8.92%)
Sep 09, 2004 5.610 7.090 5.610 6.500 371,200 +1.19(+22.41%)
Sep 08, 2004 5.370 5.390 5.250 5.310 26,628 +0.00(+0.00%)
Sep 07, 2004 5.200 5.390 5.200 5.310 31,000 +0.28(+5.57%)
Sep 03, 2004 4.940 5.100 4.939 5.030 12,000 -0.04(-0.79%)
Sep 02, 2004 4.750 5.320 4.720 5.070 26,400 +0.33(+6.96%)
Sep 01, 2004 4.730 4.860 4.730 4.740 39,000 -0.01(-0.21%)
Aug 31, 2004 4.720 4.750 4.630 4.750 37,000 +0.03(+0.64%)
Aug 30, 2004 4.500 4.750 4.500 4.720 37,700 +0.19(+4.19%)
Aug 27, 2004 4.360 4.740 4.340 4.530 25,100 +0.05(+1.12%)
Aug 26, 2004 4.645 4.645 4.280 4.480 50,400 -0.17(-3.66%)
Aug 25, 2004 4.540 4.750 4.430 4.650 18,100 +0.12(+2.65%)
Aug 24, 2004 4.460 4.750 4.420 4.530 33,300 +0.03(+0.67%)
Aug 23, 2004 4.670 4.670 4.400 4.500 16,000 -0.15(-3.23%)
Aug 20, 2004 4.560 4.750 4.550 4.650 16,500 -0.01(-0.21%)
Aug 19, 2004 4.830 4.830 4.491 4.660 36,600 -0.09(-1.89%)
Aug 18, 2004 4.840 5.270 4.730 4.750 95,300 +0.00(+0.00%)
Aug 17, 2004 4.450 4.757 4.450 4.750 33,100 +0.25(+5.56%)
Aug 16, 2004 4.990 4.990 4.310 4.500 55,500 -0.39(-7.98%)
Aug 13, 2004 4.980 4.980 4.550 4.890 77,900 +0.15(+3.16%)
Aug 12, 2004 4.950 5.140 4.730 4.740 24,900 -0.32(-6.32%)
Aug 11, 2004 5.040 5.100 4.870 5.060 17,800 -0.12(-2.32%)
Aug 10, 2004 5.051 5.200 5.010 5.180 16,300 +0.03(+0.58%)
Aug 09, 2004 5.250 5.300 4.810 5.150 65,289 -0.10(-1.90%)
Aug 06, 2004 5.400 5.490 5.250 5.250 46,700 -0.21(-3.85%)
Aug 05, 2004 5.470 5.840 5.350 5.460 36,600 +0.04(+0.74%)
Aug 04, 2004 5.410 5.630 5.400 5.420 27,900 -0.12(-2.17%)
Aug 03, 2004 5.480 5.760 5.270 5.540 27,836 +0.04(+0.73%)
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.