Landec Corporation (LNDC)
NASDAQ: LNDC
· Real-Time Price · USD
8.76
-0.32 (-3.52%)
At close: Nov 15, 2022, 6:00 AM
LNDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2022 | 9.01 | 9.01 | 8.71 | 8.76 | 8.76 | -3.52% | 72,075 |
| Nov 11, 2022 | 9.12 | 9.12 | 8.94 | 9.08 | 9.08 | 0.55% | 57,298 |
| Nov 10, 2022 | 9.01 | 9.08 | 8.84 | 9.03 | 9.03 | 4.39% | 57,039 |
| Nov 9, 2022 | 8.91 | 8.95 | 8.57 | 8.65 | 8.65 | -3.35% | 22,835 |
| Nov 8, 2022 | 9.05 | 9.06 | 8.93 | 8.95 | 8.95 | -0.89% | 32,074 |
| Nov 7, 2022 | 9.03 | 9.18 | 8.95 | 9.03 | 9.03 | -0.22% | 29,440 |
| Nov 4, 2022 | 9.26 | 9.26 | 8.99 | 9.05 | 9.05 | -0.88% | 36,456 |
| Nov 3, 2022 | 9.00 | 9.25 | 8.97 | 9.13 | 9.13 | -0.33% | 44,025 |
| Nov 2, 2022 | 9.56 | 9.66 | 9.12 | 9.16 | 9.16 | -5.37% | 47,976 |
| Nov 1, 2022 | 9.85 | 9.99 | 9.65 | 9.68 | 9.68 | -2.71% | 48,705 |
| Oct 31, 2022 | 9.86 | 10.50 | 9.84 | 9.95 | 9.95 | 0.40% | 150,454 |
| Oct 28, 2022 | 9.27 | 10.00 | 9.21 | 9.91 | 9.91 | 7.72% | 71,251 |
| Oct 27, 2022 | 8.74 | 9.35 | 8.74 | 9.20 | 9.20 | 7.48% | 73,208 |
| Oct 26, 2022 | 8.53 | 8.76 | 8.50 | 8.56 | 8.56 | 0.94% | 48,666 |
| Oct 25, 2022 | 8.13 | 8.66 | 8.13 | 8.48 | 8.48 | 4.43% | 56,287 |
| Oct 24, 2022 | 8.08 | 8.16 | 8.06 | 8.12 | 8.12 | 0.37% | 334,656 |
| Oct 21, 2022 | 8.16 | 8.28 | 8.07 | 8.09 | 8.09 | 0.00% | 43,340 |
| Oct 20, 2022 | 8.14 | 8.15 | 8.00 | 8.09 | 8.09 | 0.37% | 36,878 |
| Oct 19, 2022 | 8.30 | 8.30 | 8.00 | 8.06 | 8.06 | -2.66% | 53,114 |
| Oct 18, 2022 | 8.40 | 8.61 | 8.23 | 8.28 | 8.28 | 0.00% | 48,927 |