Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.15	14.20	14.00	14.10	61,336	-0.05(-0.35%)
May 30, 2018	14.00	14.45	13.90	14.15	41,614	+0.10(+0.71%)
May 29, 2018	13.95	14.15	13.70	14.05	27,286	+0.00(+0.00%)
May 25, 2018		14.05	14.05	14.05	0	+0.25(+1.81%)
May 24, 2018	13.60	13.90	13.50	13.80	13,418	+0.15(+1.10%)
May 23, 2018	13.60	13.75	13.50	13.65	23,520	+0.05(+0.37%)
May 22, 2018	13.60	13.80	13.55	13.60	39,184	-0.08(-0.55%)
May 21, 2018	13.70	13.80	13.60	13.68	40,054	-0.02(-0.18%)
May 18, 2018	13.55	13.75	13.45	13.70	42,538	+0.15(+1.11%)
May 17, 2018	13.20	13.65	13.20	13.55	43,254	+0.40(+3.04%)
May 16, 2018	13.10	13.35	13.05	13.15	35,436	+0.10(+0.77%)
May 15, 2018	13.10	13.15	13.00	13.05	47,014	-0.10(-0.76%)
May 14, 2018	13.30	13.30	13.05	13.15	25,875	-0.05(-0.38%)
May 11, 2018	13.30	13.45	13.05	13.20	28,656	-0.10(-0.75%)
May 10, 2018	13.25	13.40	13.20	13.30	47,931	+0.05(+0.38%)
May 09, 2018	13.50	13.60	13.25	13.25	57,394	-0.30(-2.21%)
May 08, 2018	13.50	13.65	13.35	13.55	24,690	+0.10(+0.74%)
May 07, 2018	13.55	13.55	13.30	13.45	20,314	-0.05(-0.37%)
May 04, 2018	13.20	13.60	13.20	13.50	26,088	+0.20(+1.50%)
May 03, 2018	13.35	13.40	13.25	13.30	14,131	-0.10(-0.75%)
May 02, 2018	13.35	13.40	13.25	13.40	21,830	+0.10(+0.75%)
May 01, 2018	13.25	13.40	13.20	13.30	38,498	+0.00(+0.00%)
Apr 30, 2018	13.60	13.60	13.10	13.30	35,967	-0.25(-1.85%)
Apr 27, 2018	13.70	13.70	13.55	13.55	7,611	-0.15(-1.09%)
Apr 26, 2018	13.75	13.80	13.40	13.70	33,965	+0.05(+0.37%)
Apr 25, 2018	13.65	13.85	13.60	13.65	20,165	+0.00(+0.00%)
Apr 24, 2018	13.65	13.70	13.45	13.65	16,400	+0.00(+0.00%)
Apr 23, 2018	13.85	13.85	13.52	13.65	15,261	-0.10(-0.73%)
Apr 20, 2018	13.75	13.90	13.55	13.75	26,495	-0.10(-0.72%)
Apr 19, 2018	13.75	14.00	13.75	13.85	28,697	+0.00(+0.00%)
Apr 18, 2018	13.95	14.05	13.80	13.85	38,717	-0.15(-1.07%)
Apr 17, 2018	14.00	14.00	13.80	14.00	43,378	+0.10(+0.72%)
Apr 16, 2018	13.80	14.00	13.75	13.90	45,016	+0.10(+0.72%)
Apr 13, 2018	13.85	13.85	13.65	13.80	10,834	-0.05(-0.36%)
Apr 12, 2018	13.75	13.95	13.70	13.85	28,465	+0.20(+1.47%)
Apr 11, 2018	13.65	13.85	13.60	13.65	30,644	+0.00(+0.00%)
Apr 10, 2018	13.45	13.95	13.20	13.65	153,291	+0.25(+1.87%)
Apr 09, 2018	13.55	13.85	12.85	13.40	244,972	-0.10(-0.74%)
Apr 06, 2018	14.00	14.20	12.93	13.50	84,164	-0.60(-4.26%)
Apr 05, 2018	13.90	14.25	13.45	14.10	123,615	+0.20(+1.44%)
Apr 04, 2018	13.25	14.15	13.00	13.90	116,082	+0.65(+4.91%)
Apr 03, 2018	13.15	13.55	12.84	13.25	181,640	+0.20(+1.53%)
Apr 02, 2018	12.97	13.10	12.85	13.05	170,371	+0.00(+0.00%)
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%)

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.