Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.05	13.05	13.05	0	-0.20(-1.51%)
Mar 28, 2018	12.90	13.25	12.85	13.25	21,305	+0.35(+2.71%)
Mar 27, 2018	12.95	13.15	12.85	12.90	78,800	-0.05(-0.39%)
Mar 26, 2018	13.15	13.15	12.70	12.95	46,041	+0.05(+0.39%)
Mar 23, 2018	13.00	13.15	12.90	12.90	67,752	-0.10(-0.77%)
Mar 22, 2018	12.90	13.35	12.90	13.00	48,555	-0.05(-0.38%)
Mar 21, 2018	13.20	13.30	13.00	13.05	29,207	-0.15(-1.14%)
Mar 20, 2018	13.45	13.50	13.20	13.20	29,200	-0.25(-1.86%)
Mar 19, 2018	13.35	13.55	13.30	13.45	42,144	+0.15(+1.13%)
Mar 16, 2018	13.30	13.80	13.25	13.30	144,385	-0.05(-0.37%)
Mar 15, 2018	13.95	13.95	13.30	13.35	50,890	-0.55(-3.96%)
Mar 14, 2018	14.55	14.55	13.85	13.90	38,801	-0.55(-3.81%)
Mar 13, 2018	14.50	14.55	14.15	14.45	60,226	+0.05(+0.35%)
Mar 12, 2018	14.30	14.50	14.10	14.40	56,447	+0.05(+0.35%)
Mar 09, 2018	14.00	14.38	13.75	14.35	47,737	+0.55(+3.99%)
Mar 08, 2018	13.60	13.90	13.60	13.80	22,978	+0.05(+0.36%)
Mar 07, 2018	13.15	13.90	13.12	13.75	36,569	+0.50(+3.77%)
Mar 06, 2018	13.05	13.30	12.75	13.25	84,235	+0.20(+1.53%)
Mar 05, 2018	13.05	13.15	12.85	13.05	55,692	+0.10(+0.77%)
Mar 02, 2018	12.65	13.05	12.65	12.95	54,683	+0.20(+1.57%)
Mar 01, 2018	12.95	12.95	12.55	12.75	88,095	-0.25(-1.92%)
Feb 28, 2018	13.00	13.20	12.80	13.00	45,981	+0.00(+0.00%)
Feb 27, 2018	13.20	13.25	12.95	13.00	31,740	-0.25(-1.89%)
Feb 26, 2018	13.30	13.35	13.10	13.25	22,478	-0.05(-0.38%)
Feb 23, 2018	13.10	13.30	12.95	13.30	44,422	+0.30(+2.31%)
Feb 22, 2018		13.43	13.00	13.00	29,520	-0.35(-2.62%)
Feb 21, 2018	13.75	13.80	13.25	13.35	44,053	-0.35(-2.55%)
Feb 20, 2018	13.80	13.85	13.50	13.70	66,728	-0.20(-1.44%)
Feb 16, 2018		13.90	13.90	13.90	0	+0.35(+2.58%)
Feb 15, 2018	13.25	13.25	13.25	13.55	91,604	+0.30(+2.26%)
Feb 14, 2018	13.05	13.30	12.22	13.25	38,894	+0.10(+0.76%)
Feb 13, 2018	13.05	13.20	12.85	13.15	27,297	+0.00(+0.00%)
Feb 12, 2018	13.35	13.45	13.00	13.15	39,895	-0.25(-1.87%)
Feb 09, 2018	12.80	13.55	12.80	13.40	114,097	+0.70(+5.51%)
Feb 08, 2018	12.90	12.90	12.62	12.70	45,159	-0.20(-1.55%)
Feb 07, 2018	12.80	12.80	12.80	12.90	44,647	+0.05(+0.39%)
Feb 06, 2018	12.75	12.85	12.65	12.85	103,513	+0.05(+0.39%)
Feb 05, 2018	13.00	13.05	12.70	12.80	58,030	-0.30(-2.29%)
Feb 02, 2018	12.97	13.15	12.95	13.10	42,876	+0.00(+0.00%)
Feb 01, 2018	13.05	13.20	12.90	13.10	28,014	-0.05(-0.38%)
Jan 31, 2018	13.15	13.25	12.95	13.15	46,521	+0.05(+0.38%)
Jan 30, 2018	12.90	12.90	12.90	13.10	42,561	+0.05(+0.38%)
Jan 29, 2018	13.10	13.25	12.95	13.05	37,820	-0.20(-1.51%)
Jan 26, 2018	13.00	13.25	12.75	13.25	28,892	+0.30(+2.32%)
Jan 25, 2018	13.10	13.12	12.75	12.95	42,758	-0.05(-0.38%)
Jan 24, 2018	13.00	13.10	12.90	13.00	39,187	-0.05(-0.38%)
Jan 23, 2018	13.20	13.20	12.97	13.05	22,561	-0.20(-1.51%)
Jan 22, 2018	13.15	13.25	13.05	13.25	34,470	+0.10(+0.76%)
Jan 19, 2018	12.80	13.25	12.80	13.15	71,452	+0.30(+2.33%)
Jan 18, 2018	12.90	13.00	12.75	12.85	50,215	+0.05(+0.39%)
Jan 17, 2018	12.60	12.90	12.60	12.80	71,918	+0.20(+1.59%)
Jan 16, 2018	12.80	12.88	12.55	12.60	57,102	-0.20(-1.56%)
Jan 12, 2018		12.80	12.80	12.80	0	+0.10(+0.79%)
Jan 11, 2018	12.00	12.90	12.00	12.70	93,994	+0.70(+5.83%)
Jan 10, 2018	12.30	12.45	11.95	12.00	64,284	-0.35(-2.83%)
Jan 09, 2018	12.85	12.88	12.35	12.35	47,410	-0.55(-4.26%)
Jan 08, 2018	13.05	13.20	12.80	12.90	74,868	-0.10(-0.77%)
Jan 05, 2018	12.95	13.10	12.50	13.00	73,607	+0.10(+0.78%)
Jan 04, 2018	12.30	13.20	12.05	12.90	126,830	+0.25(+1.98%)
Jan 03, 2018	12.45	12.83	12.35	12.65	255,978	+0.15(+1.20%)

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.