Landec Cp (NQ: LNDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.16	15.46	15.04	15.41	97,400	+0.26(+1.72%)
Nov 29, 2018	15.27	15.43	15.02	15.15	45,546	-0.12(-0.79%)
Nov 28, 2018	15.00	15.50	14.92	15.27	58,034	+0.28(+1.87%)
Nov 27, 2018	14.93	15.04	14.78	14.99	61,250	+0.05(+0.33%)
Nov 26, 2018	14.92	14.99	14.76	14.94	43,789	+0.07(+0.47%)
Nov 23, 2018	14.49	14.90	14.49	14.87	17,600	+0.37(+2.55%)
Nov 21, 2018		14.50	14.50	14.50	0	-0.21(-1.43%)
Nov 20, 2018	14.49	14.75	14.49	14.71	65,515	+0.22(+1.52%)
Nov 19, 2018	14.15	14.54	14.11	14.49	32,546	+0.40(+2.84%)
Nov 16, 2018	14.04	14.23	13.96	14.09	30,900	+0.00(+0.00%)
Nov 15, 2018	13.87	14.24	13.81	14.09	20,222	+0.17(+1.22%)
Nov 14, 2018	14.40	14.55	13.91	13.92	23,119	-0.40(-2.79%)
Nov 13, 2018	14.44	14.45	14.19	14.32	29,860	-0.07(-0.49%)
Nov 12, 2018	14.32	14.55	14.17	14.39	56,603	+0.08(+0.56%)
Nov 09, 2018	14.05	14.43	14.05	14.31	76,400	+0.05(+0.35%)
Nov 08, 2018	14.28	14.28	13.87	14.26	15,183	-0.02(-0.14%)
Nov 07, 2018	14.36	14.37	13.93	14.28	32,774	-0.05(-0.35%)
Nov 06, 2018	14.28	14.40	13.81	14.33	17,957	+0.12(+0.84%)
Nov 05, 2018	13.84	14.27	13.57	14.21	55,108	+0.41(+2.97%)
Nov 02, 2018	13.64	14.00	13.57	13.80	20,900	+0.18(+1.32%)
Nov 01, 2018	13.68	13.94	13.60	13.62	40,416	-0.07(-0.51%)
Oct 31, 2018	13.84	13.84	13.60	13.69	47,110	-0.11(-0.80%)
Oct 30, 2018	13.55	13.90	13.34	13.80	48,723	+0.24(+1.77%)
Oct 29, 2018	13.71	14.02	13.35	13.56	24,845	-0.07(-0.51%)
Oct 26, 2018	13.87	13.87	13.32	13.63	35,000	-0.25(-1.80%)
Oct 25, 2018	13.91	14.31	13.78	13.88	40,976	-0.01(-0.07%)
Oct 24, 2018	14.18	14.32	13.87	13.89	33,754	-0.30(-2.11%)
Oct 23, 2018	14.28	14.41	14.09	14.19	62,814	-0.21(-1.46%)
Oct 22, 2018	14.14	14.49	14.14	14.40	52,426	+0.29(+2.06%)
Oct 19, 2018	13.48	14.16	13.48	14.11	110,200	+0.59(+4.36%)
Oct 18, 2018	13.47	13.63	13.28	13.52	47,468	+0.03(+0.22%)
Oct 17, 2018	13.38	13.73	13.28	13.49	20,958	+0.06(+0.45%)
Oct 16, 2018	13.03	13.78	13.03	13.43	52,183	+0.40(+3.07%)
Oct 15, 2018	12.94	13.15	12.81	13.03	37,998	+0.08(+0.62%)
Oct 12, 2018	13.08	13.14	12.81	12.95	98,400	-0.05(-0.38%)
Oct 11, 2018	13.23	13.48	12.98	13.00	48,674	-0.25(-1.89%)
Oct 10, 2018	13.33	13.38	13.21	13.25	64,048	-0.09(-0.67%)
Oct 09, 2018	13.23	13.41	13.20	13.34	77,208	+0.07(+0.53%)
Oct 08, 2018	13.40	13.43	13.22	13.27	37,284	-0.13(-0.97%)
Oct 05, 2018	13.46	13.66	13.21	13.40	55,200	+0.01(+0.07%)
Oct 04, 2018	13.91	13.95	13.37	13.39	91,950	-0.55(-3.95%)
Oct 03, 2018	13.97	14.50	13.44	13.94	99,227	-0.10(-0.71%)
Oct 02, 2018	13.98	14.23	13.75	14.04	70,881	+0.07(+0.50%)
Oct 01, 2018	14.43	14.48	13.88	13.97	29,293	-0.43(-2.99%)
Sep 28, 2018	14.30	14.45	14.20	14.40	38,100	+0.10(+0.70%)
Sep 27, 2018	13.53	14.40	13.53	14.30	33,366	+0.15(+1.06%)
Sep 26, 2018	14.00	14.40	14.00	14.15	96,164	+0.15(+1.07%)
Sep 25, 2018	13.65	14.05	13.65	14.00	70,394	+0.55(+4.09%)
Sep 24, 2018	13.40	13.55	13.10	13.45	108,053	+0.05(+0.37%)
Sep 21, 2018	13.40	13.60	13.05	13.40	221,800	-0.05(-0.37%)
Sep 20, 2018	13.20	13.50	13.20	13.45	34,491	+0.05(+0.37%)
Sep 19, 2018	13.20	13.45	13.07	13.40	69,128	+0.25(+1.90%)
Sep 18, 2018	13.10	13.30	13.10	13.15	36,414	-0.15(-1.13%)
Sep 17, 2018	13.20	13.30	13.10	13.30	41,031	+0.25(+1.92%)
Sep 14, 2018	12.80	13.20	12.80	13.05	69,400	+0.20(+1.56%)
Sep 13, 2018	12.70	12.95	12.70	12.85	82,242	+0.20(+1.58%)
Sep 12, 2018	12.80	12.85	12.55	12.65	62,561	-0.20(-1.56%)
Sep 11, 2018	13.00	13.00	12.80	12.85	87,180	-0.15(-1.15%)
Sep 10, 2018	13.00	13.15	12.95	13.00	52,374	+0.00(+0.00%)
Sep 07, 2018	12.90	13.05	12.90	13.00	42,700	+0.00(+0.00%)
Sep 06, 2018	13.05	13.10	12.95	13.00	45,050	+0.05(+0.39%)
Sep 05, 2018	13.10	13.15	12.70	12.95	73,388	-0.15(-1.15%)

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.