Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.32	12.54	12.06	12.28	315,600	+0.05(+0.41%)
Mar 28, 2019	12.46	12.58	12.22	12.23	41,860	-0.25(-2.00%)
Mar 27, 2019	12.61	12.65	12.44	12.48	53,438	-0.14(-1.11%)
Mar 26, 2019	12.30	12.63	12.30	12.62	60,719	+0.36(+2.94%)
Mar 25, 2019	11.74	12.28	11.74	12.26	103,929	+0.52(+4.43%)
Mar 22, 2019	12.08	12.16	11.68	11.74	62,900	-0.34(-2.81%)
Mar 21, 2019	12.09	12.42	12.08	12.08	39,102	-0.02(-0.17%)
Mar 20, 2019	12.23	12.43	11.91	12.10	88,344	-0.13(-1.06%)
Mar 19, 2019	12.42	12.42	12.20	12.23	52,419	-0.18(-1.45%)
Mar 18, 2019	12.28	12.52	11.62	12.41	56,606	+0.12(+0.98%)
Mar 15, 2019	12.62	12.62	12.16	12.29	370,100	-0.32(-2.54%)
Mar 14, 2019	12.77	12.77	12.56	12.61	64,185	-0.18(-1.41%)
Mar 13, 2019	13.10	13.11	12.63	12.79	70,497	+0.42(+3.40%)
Mar 12, 2019	12.26	12.39	12.16	12.37	64,512	+0.15(+1.23%)
Mar 11, 2019	11.98	12.27	11.85	12.22	85,190	+0.33(+2.78%)
Mar 08, 2019	11.87	12.00	11.73	11.89	78,200	+0.03(+0.25%)
Mar 07, 2019	12.07	12.08	11.73	11.86	61,140	-0.20(-1.66%)
Mar 06, 2019	12.35	12.35	11.90	12.06	80,774	-0.27(-2.19%)
Mar 05, 2019	12.60	12.70	12.29	12.33	45,988	-0.33(-2.61%)
Mar 04, 2019	12.96	13.06	12.62	12.66	71,550	-0.31(-2.39%)
Mar 01, 2019	12.86	13.02	12.76	12.97	57,800	+0.13(+1.01%)
Feb 28, 2019	13.06	13.23	12.68	12.84	78,559	-0.22(-1.68%)
Feb 27, 2019	12.63	13.08	12.46	13.06	73,418	+0.40(+3.16%)
Feb 26, 2019	12.67	12.75	12.47	12.66	86,100	+0.00(+0.00%)
Feb 25, 2019	12.84	12.85	12.58	12.66	77,684	-0.16(-1.25%)
Feb 22, 2019	12.67	12.88	12.43	12.82	97,400	+0.14(+1.10%)
Feb 21, 2019	12.57	12.71	12.42	12.68	97,281	+0.03(+0.24%)
Feb 20, 2019	12.63	12.68	12.43	12.65	92,822	+0.02(+0.16%)
Feb 19, 2019	12.51	12.67	12.19	12.63	98,442	+0.10(+0.80%)
Feb 15, 2019	12.29	12.63	12.29	12.53	96,900	+0.27(+2.20%)
Feb 14, 2019	12.05	12.32	11.99	12.26	78,068	+0.17(+1.41%)
Feb 13, 2019	12.40	12.48	12.03	12.09	38,870	-0.32(-2.58%)
Feb 12, 2019	12.45	12.55	12.26	12.41	62,560	+0.01(+0.08%)
Feb 11, 2019	12.36	12.42	12.10	12.40	82,400	+0.02(+0.16%)
Feb 08, 2019	12.15	12.39	12.09	12.38	75,400	+0.15(+1.23%)
Feb 07, 2019	12.24	12.32	12.00	12.23	120,270	-0.03(-0.24%)
Feb 06, 2019	12.38	12.58	12.25	12.26	100,575	-0.18(-1.45%)
Feb 05, 2019	12.60	12.64	12.41	12.44	72,119	-0.20(-1.58%)
Feb 04, 2019	12.78	12.78	12.52	12.64	86,037	-0.13(-1.02%)
Feb 01, 2019	12.68	12.97	12.68	12.77	77,500	+0.08(+0.63%)
Jan 31, 2019	12.74	12.89	12.50	12.69	93,624	-0.07(-0.55%)
Jan 30, 2019	12.64	12.94	12.54	12.76	85,500	+0.13(+1.03%)
Jan 29, 2019	12.50	12.66	12.49	12.63	60,207	+0.13(+1.04%)
Jan 28, 2019	12.33	12.54	12.33	12.50	94,807	-0.02(-0.16%)
Jan 25, 2019	12.29	12.60	12.17	12.52	170,700	+0.24(+1.95%)
Jan 24, 2019	12.07	12.37	12.04	12.28	123,346	+0.15(+1.24%)
Jan 23, 2019	11.67	12.25	11.66	12.13	139,632	+0.49(+4.21%)
Jan 22, 2019	11.51	11.78	11.49	11.64	98,522	+0.07(+0.61%)
Jan 18, 2019	11.56	11.63	11.54	11.57	55,900	-0.01(-0.09%)
Jan 17, 2019	11.63	11.75	11.46	11.58	68,502	-0.16(-1.36%)
Jan 16, 2019	11.64	11.76	11.53	11.74	98,288	+0.02(+0.17%)
Jan 15, 2019	11.90	12.00	11.50	11.72	106,617	-0.08(-0.68%)
Jan 14, 2019	11.60	11.86	11.41	11.80	107,892	+0.13(+1.11%)
Jan 11, 2019	11.58	11.76	11.46	11.67	94,300	+0.08(+0.69%)
Jan 10, 2019	11.23	11.64	11.19	11.59	101,203	+0.35(+3.11%)
Jan 09, 2019	11.38	11.50	10.70	11.24	127,090	-0.15(-1.32%)
Jan 08, 2019	10.80	11.49	10.80	11.39	218,823	+0.61(+5.66%)
Jan 07, 2019	10.40	10.90	10.40	10.78	195,364	+0.43(+4.15%)
Jan 04, 2019	11.34	11.53	10.17	10.35	203,800	-1.06(-9.29%)
Jan 03, 2019	11.68	11.89	11.31	11.41	74,871	-0.40(-3.39%)

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.