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)

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 3.780 3.870 3.680 3.840 602,456 +0.00(+0.00%)
Apr 01, 2026 3.760 3.900 3.720 3.840 336,934 +0.12(+3.23%)
Mar 31, 2026 3.790 3.820 3.625 3.720 550,184 -0.07(-1.85%)
Mar 30, 2026 3.660 3.870 3.650 3.790 555,332 +0.13(+3.55%)
Mar 27, 2026 3.840 3.840 3.640 3.660 478,849 -0.21(-5.43%)
Mar 26, 2026 4.190 4.300 3.860 3.870 390,672 -0.32(-7.64%)
Mar 25, 2026 4.020 4.360 4.020 4.190 403,418 +0.19(+4.75%)
Mar 24, 2026 4.000 4.090 3.910 4.000 447,906 -0.05(-1.23%)
Mar 23, 2026 4.040 4.080 3.870 4.050 668,120 +0.03(+0.75%)
Mar 20, 2026 3.980 4.050 3.900 4.020 793,431 -0.04(-0.99%)
Mar 19, 2026 4.150 4.220 3.980 4.060 534,653 -0.09(-2.17%)
Mar 18, 2026 4.250 4.500 4.110 4.150 636,827 -0.21(-4.82%)
Mar 17, 2026 4.380 4.790 4.090 4.360 1,832,178 -0.00(-0.11%)
Mar 16, 2026 6.350 6.450 4.200 4.365 1,830,713 -2.17(-33.26%)
Mar 13, 2026 6.630 6.710 6.425 6.540 199,959 -0.07(-1.06%)
Mar 12, 2026 6.720 6.900 6.570 6.610 200,597 -0.20(-2.94%)
Mar 11, 2026 6.820 7.040 6.710 6.810 149,294 -0.09(-1.30%)
Mar 10, 2026 6.870 7.165 6.830 6.900 103,061 -0.08(-1.15%)
Mar 09, 2026 6.870 7.085 6.500 6.980 265,391 +0.02(+0.29%)
Mar 06, 2026 6.920 7.050 6.650 6.960 117,037 -0.06(-0.85%)
Mar 05, 2026 7.060 7.150 6.690 7.020 169,088 -0.04(-0.57%)
Mar 04, 2026 7.070 7.210 6.965 7.060 103,170 +0.07(+1.00%)
Mar 03, 2026 7.060 7.070 6.815 6.990 106,412 -0.24(-3.32%)
Mar 02, 2026 7.150 7.303 7.050 7.230 100,049 +0.03(+0.42%)
Feb 27, 2026 7.230 7.340 7.180 7.200 89,138 -0.17(-2.31%)
Feb 26, 2026 7.320 7.390 7.180 7.370 48,051 +0.04(+0.55%)
Feb 25, 2026 7.290 7.480 7.190 7.330 104,782 +0.11(+1.52%)
Feb 24, 2026 7.280 7.410 7.180 7.220 98,814 -0.07(-0.96%)
Feb 23, 2026 7.200 7.310 6.960 7.290 135,906 +0.16(+2.24%)
Feb 20, 2026 7.180 7.215 7.050 7.130 69,441 -0.07(-0.97%)
Feb 19, 2026 7.350 7.400 7.060 7.200 73,939 -0.06(-0.83%)
Feb 18, 2026 7.130 7.360 7.130 7.260 97,216 +0.10(+1.40%)
Feb 17, 2026 7.090 7.290 7.000 7.160 92,935 +0.08(+1.13%)
Feb 13, 2026 7.010 7.310 6.945 7.080 110,481 +0.08(+1.14%)
Feb 12, 2026 7.290 7.410 6.845 7.000 217,371 -0.23(-3.18%)
Feb 11, 2026 7.430 7.430 7.160 7.230 104,631 -0.15(-2.03%)
Feb 10, 2026 7.490 7.605 7.355 7.380 121,624 -0.08(-1.07%)
Feb 09, 2026 7.530 8.180 7.165 7.460 212,183 -0.11(-1.45%)
Feb 06, 2026 7.670 7.910 7.435 7.570 139,238 +0.01(+0.13%)
Feb 05, 2026 7.900 7.970 7.530 7.560 385,085 -0.34(-4.30%)
Feb 04, 2026 8.050 8.050 7.705 7.900 152,381 -0.07(-0.88%)
Feb 03, 2026 8.490 8.650 7.850 7.970 137,758 -0.55(-6.46%)
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.