Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.560	9.080	8.500	8.690	302,923	+0.22(+2.60%)
Mar 30, 2020	7.940	8.470	7.640	8.470	168,561	+0.62(+7.90%)
Mar 27, 2020	7.750	8.090	7.610	7.850	171,500	+0.01(+0.13%)
Mar 26, 2020	7.740	7.850	7.580	7.840	205,961	+0.15(+1.95%)
Mar 25, 2020	8.080	8.090	7.530	7.690	233,723	-0.41(-5.06%)
Mar 24, 2020	8.430	8.540	7.900	8.100	193,907	-0.02(-0.25%)
Mar 23, 2020	8.470	8.820	7.800	8.120	196,974	-0.29(-3.45%)
Mar 20, 2020	8.690	8.930	7.970	8.410	314,100	-0.06(-0.71%)
Mar 19, 2020	8.660	9.040	8.210	8.470	135,217	-0.20(-2.31%)
Mar 18, 2020	9.060	9.085	8.470	8.670	229,636	-0.66(-7.07%)
Mar 17, 2020	8.900	9.420	8.740	9.330	228,966	+0.52(+5.90%)
Mar 16, 2020	9.090	9.250	8.090	8.810	214,041	-0.82(-8.52%)
Mar 13, 2020	9.260	9.710	8.950	9.630	365,600	+0.63(+7.00%)
Mar 12, 2020	9.230	9.480	8.850	9.000	239,146	-0.54(-5.66%)
Mar 11, 2020	9.590	9.610	9.410	9.540	201,091	-0.20(-2.05%)
Mar 10, 2020	9.560	9.840	9.390	9.740	141,247	+0.34(+3.62%)
Mar 09, 2020	9.600	9.600	9.300	9.400	163,265	-0.55(-5.53%)
Mar 06, 2020	9.570	9.990	9.500	9.950	148,200	+0.16(+1.63%)
Mar 05, 2020	9.910	9.920	9.600	9.790	167,732	-0.26(-2.59%)
Mar 04, 2020	10.04	10.16	9.865	10.05	80,829	+0.18(+1.82%)
Mar 03, 2020	10.34	10.34	9.780	9.870	295,120	-0.51(-4.91%)
Mar 02, 2020	10.25	10.46	10.16	10.38	149,667	+0.12(+1.17%)
Feb 28, 2020	11.12	11.12	10.09	10.26	438,300	-0.99(-8.80%)
Feb 27, 2020	11.20	11.34	11.10	11.25	374,413	-0.01(-0.09%)
Feb 26, 2020	11.39	11.53	11.22	11.26	83,166	-0.08(-0.71%)
Feb 25, 2020	11.64	11.81	11.30	11.34	62,991	-0.30(-2.58%)
Feb 24, 2020	11.41	11.69	11.37	11.64	109,239	+0.02(+0.17%)
Feb 21, 2020	11.67	11.72	11.52	11.62	105,500	-0.03(-0.26%)
Feb 20, 2020	11.65	11.84	11.54	11.65	165,597	-0.03(-0.26%)
Feb 19, 2020	11.61	11.82	11.59	11.68	128,607	+0.11(+0.95%)
Feb 18, 2020	11.43	11.84	11.43	11.57	174,873	+0.12(+1.05%)
Feb 14, 2020	11.42	11.48	11.35	11.45	57,700	+0.07(+0.62%)
Feb 13, 2020	11.33	11.49	11.26	11.38	210,372	+0.05(+0.44%)
Feb 12, 2020	11.44	11.49	11.26	11.33	139,638	-0.04(-0.35%)
Feb 11, 2020	11.72	11.72	11.35	11.37	80,147	-0.29(-2.49%)
Feb 10, 2020	11.54	11.78	11.47	11.66	74,066	+0.11(+0.95%)
Feb 07, 2020	11.58	11.64	11.42	11.55	65,800	-0.07(-0.60%)
Feb 06, 2020	11.45	11.80	11.45	11.62	99,505	+0.11(+0.96%)
Feb 05, 2020	11.31	11.53	11.31	11.51	96,998	+0.21(+1.86%)
Feb 04, 2020	11.37	11.42	11.20	11.30	136,088	-0.03(-0.26%)
Feb 03, 2020	11.24	11.44	11.23	11.33	76,074	+0.13(+1.16%)
Jan 31, 2020	11.21	11.30	11.14	11.20	86,200	-0.03(-0.27%)
Jan 30, 2020	11.30	11.38	11.11	11.23	86,553	-0.13(-1.14%)
Jan 29, 2020	11.45	11.45	11.32	11.36	38,231	-0.08(-0.70%)
Jan 28, 2020	11.37	11.55	11.31	11.44	82,605	+0.07(+0.62%)
Jan 27, 2020	11.30	11.45	11.30	11.37	86,400	-0.05(-0.44%)
Jan 24, 2020	11.45	11.53	11.41	11.42	61,300	+0.01(+0.04%)
Jan 23, 2020	11.55	11.55	11.31	11.41	174,527	-0.20(-1.68%)
Jan 22, 2020	11.41	11.69	11.36	11.61	50,292	+0.22(+1.93%)
Jan 21, 2020	11.32	11.44	11.29	11.39	177,930	+0.03(+0.26%)
Jan 17, 2020	11.40	11.49	11.20	11.36	226,800	+0.24(+2.16%)
Jan 16, 2020	11.16	11.21	11.00	11.12	201,010	+0.03(+0.27%)
Jan 15, 2020	11.07	11.16	10.98	11.09	251,682	+0.04(+0.32%)
Jan 14, 2020	11.02	11.11	10.91	11.05	167,529	+0.04(+0.41%)
Jan 13, 2020	10.51	11.07	10.48	11.01	203,917	+0.55(+5.26%)
Jan 10, 2020	10.50	10.55	10.23	10.46	300,600	+0.01(+0.10%)
Jan 09, 2020	10.22	10.51	10.22	10.45	137,720	+0.17(+1.65%)
Jan 08, 2020	10.16	10.39	10.00	10.28	350,516	+0.16(+1.58%)
Jan 07, 2020	10.00	10.15	10.00	10.12	263,325	+0.09(+0.90%)
Jan 06, 2020	9.880	10.08	9.775	10.03	300,428	+0.00(+0.00%)
Jan 03, 2020	9.500	10.90	9.478	10.03	1,103,500	-1.14(-10.21%)

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.