ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lifecore Biomedical, Inc. - Common Stock (NQ:LFCR)

8.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 8.140 8.220 8.010 8.060 126,855 -0.11(-1.35%)
Dec 22, 2025 8.040 8.330 8.040 8.170 148,707 +0.13(+1.62%)
Dec 19, 2025 8.340 8.340 7.850 8.040 328,207 -0.38(-4.51%)
Dec 18, 2025 8.550 8.770 8.300 8.420 240,507 -0.05(-0.59%)
Dec 17, 2025 7.700 8.749 7.700 8.470 401,076 +0.76(+9.86%)
Dec 16, 2025 7.900 7.930 7.495 7.710 250,162 -0.17(-2.16%)
Dec 15, 2025 7.870 7.970 7.850 7.880 165,395 +0.09(+1.16%)
Dec 12, 2025 7.860 7.930 7.760 7.790 133,305 -0.02(-0.26%)
Dec 11, 2025 7.650 7.900 7.600 7.810 124,766 +0.18(+2.36%)
Dec 10, 2025 7.340 7.735 7.340 7.630 219,496 +0.04(+0.53%)
Dec 09, 2025 7.520 7.670 7.460 7.590 82,829 +0.08(+1.07%)
Dec 08, 2025 7.680 7.720 7.490 7.510 136,886 -0.12(-1.57%)
Dec 05, 2025 7.770 7.870 7.590 7.630 104,795 -0.14(-1.80%)
Dec 04, 2025 7.600 7.780 7.500 7.770 115,368 +0.13(+1.70%)
Dec 03, 2025 7.750 7.895 7.550 7.640 138,670 -0.08(-1.04%)
Dec 02, 2025 7.810 7.890 7.690 7.720 156,047 -0.10(-1.28%)
Dec 01, 2025 7.850 7.925 7.721 7.820 158,312 -0.08(-1.01%)
Nov 28, 2025 7.780 7.910 7.730 7.900 83,446 +0.07(+0.89%)
Nov 26, 2025 7.900 7.920 7.735 7.830 188,677 -0.07(-0.89%)
Nov 25, 2025 7.590 7.960 7.460 7.900 149,705 +0.39(+5.19%)
Nov 24, 2025 7.650 7.700 7.460 7.510 146,619 -0.13(-1.70%)
Nov 21, 2025 7.370 7.650 7.330 7.640 276,550 +0.27(+3.66%)
Nov 20, 2025 7.550 7.630 7.280 7.370 172,078 -0.12(-1.60%)
Nov 19, 2025 7.550 7.700 7.460 7.490 120,580 -0.11(-1.45%)
Nov 18, 2025 7.810 8.110 7.510 7.600 149,885 -0.30(-3.80%)
Nov 17, 2025 7.960 8.085 7.800 7.900 136,650 -0.06(-0.75%)
Nov 14, 2025 7.750 8.005 7.740 7.960 122,861 +0.07(+0.89%)
Nov 13, 2025 8.220 8.290 7.860 7.890 212,639 -0.33(-4.01%)
Nov 12, 2025 7.750 8.490 7.750 8.220 347,590 +0.48(+6.20%)
Nov 11, 2025 7.260 7.770 7.170 7.740 161,040 +0.45(+6.17%)
Nov 10, 2025 6.860 7.439 6.750 7.290 164,581 +0.44(+6.42%)
Nov 07, 2025 6.590 7.090 6.590 6.850 238,276 +0.23(+3.47%)
Nov 06, 2025 6.740 6.905 6.575 6.620 96,436 -0.15(-2.22%)
Nov 05, 2025 6.750 6.860 6.700 6.770 69,384 -0.01(-0.15%)
Nov 04, 2025 6.940 7.030 6.670 6.780 117,235 -0.33(-4.64%)
Nov 03, 2025 7.180 7.208 7.020 7.110 97,028 -0.08(-1.11%)
Oct 31, 2025 7.090 7.240 6.970 7.190 106,764 +0.09(+1.27%)
Oct 30, 2025 6.960 7.145 6.930 7.100 140,149 +0.04(+0.57%)
Oct 29, 2025 7.110 7.370 6.920 7.060 254,204 +0.16(+2.32%)
Oct 28, 2025 6.750 6.900 6.610 6.900 268,715 +0.17(+2.53%)
Oct 27, 2025 6.800 6.930 6.690 6.730 172,564 -0.05(-0.74%)
Oct 24, 2025 6.880 6.930 6.760 6.780 92,006 -0.03(-0.44%)
Oct 23, 2025 6.730 6.865 6.700 6.810 103,260 +0.07(+1.04%)
Oct 22, 2025 6.720 6.920 6.720 6.740 121,593 -0.02(-0.30%)
Oct 21, 2025 6.630 6.940 6.580 6.760 176,736 +0.13(+1.96%)
Oct 20, 2025 6.540 6.666 6.500 6.630 132,856 +0.14(+2.16%)
Oct 17, 2025 6.500 6.610 6.440 6.490 166,814 -0.04(-0.61%)
Oct 16, 2025 6.690 6.810 6.500 6.530 194,878 -0.16(-2.39%)
Oct 15, 2025 6.570 6.816 6.550 6.690 196,371 +0.15(+2.29%)
Oct 14, 2025 6.460 6.670 6.330 6.540 205,481 -0.07(-1.06%)
Oct 13, 2025 6.600 7.010 6.480 6.610 128,283 +0.11(+1.69%)
Oct 10, 2025 6.660 6.670 6.440 6.500 172,712 -0.13(-1.96%)
Oct 09, 2025 6.830 6.850 6.580 6.630 270,081 -0.24(-3.49%)
Oct 08, 2025 6.780 6.910 6.670 6.870 125,127 +0.13(+1.93%)
Oct 07, 2025 6.830 6.917 6.740 6.740 129,162 -0.11(-1.61%)
Oct 06, 2025 7.000 7.115 6.718 6.850 199,197 -0.13(-1.86%)
Oct 03, 2025 7.100 7.463 6.930 6.980 202,931 -0.08(-1.13%)
Oct 02, 2025 7.170 7.296 7.030 7.060 215,133 -0.11(-1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.