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)

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2025 6.890 6.965 6.735 6.760 91,889 -0.10(-1.46%)
Jun 10, 2025 6.820 6.930 6.790 6.860 77,212 +0.08(+1.18%)
Jun 09, 2025 6.900 6.920 6.770 6.780 119,369 -0.07(-1.02%)
Jun 06, 2025 6.910 7.110 6.838 6.850 88,529 +0.10(+1.48%)
Jun 05, 2025 6.900 6.900 6.705 6.750 119,539 -0.13(-1.89%)
Jun 04, 2025 6.950 6.990 6.820 6.880 109,093 +0.01(+0.15%)
Jun 03, 2025 6.950 6.950 6.765 6.870 142,120 +0.00(+0.00%)
Jun 02, 2025 6.820 6.920 6.740 6.870 177,751 +0.10(+1.48%)
May 30, 2025 6.840 6.840 6.455 6.770 179,836 -0.08(-1.17%)
May 29, 2025 6.900 6.950 6.715 6.850 217,583 -0.05(-0.72%)
May 28, 2025 7.030 7.617 6.890 6.900 535,834 -0.10(-1.43%)
May 27, 2025 6.810 7.000 6.465 7.000 1,571,969 +0.28(+4.17%)
May 23, 2025 6.550 6.800 6.535 6.720 345,074 +0.05(+0.75%)
May 22, 2025 6.420 6.690 6.320 6.670 174,079 +0.22(+3.41%)
May 21, 2025 6.590 6.800 6.420 6.450 150,553 -0.18(-2.71%)
May 20, 2025 6.760 6.785 6.610 6.630 87,999 -0.08(-1.19%)
May 19, 2025 6.800 6.840 6.560 6.710 169,248 -0.18(-2.68%)
May 16, 2025 6.710 6.910 6.670 6.895 183,659 +0.18(+2.76%)
May 15, 2025 6.670 6.730 6.470 6.710 168,903 +0.04(+0.60%)
May 14, 2025 6.920 6.980 6.630 6.670 136,815 -0.28(-4.03%)
May 13, 2025 6.980 7.020 6.690 6.950 128,020 -0.03(-0.43%)
May 12, 2025 7.210 7.235 6.650 6.980 317,111 +0.01(+0.14%)
May 09, 2025 6.930 7.000 6.790 6.970 135,543 +0.08(+1.16%)
May 08, 2025 7.020 7.020 6.810 6.890 159,262 -0.11(-1.57%)
May 07, 2025 7.070 7.107 6.840 7.000 191,312 +0.05(+0.72%)
May 06, 2025 7.000 7.314 6.730 6.950 206,609 -0.07(-1.00%)
May 05, 2025 7.420 7.430 6.980 7.020 300,894 -0.27(-3.70%)
May 02, 2025 6.890 7.480 6.890 7.290 468,883 +0.46(+6.73%)
May 01, 2025 6.890 7.000 6.620 6.830 326,272 +0.07(+1.04%)
Apr 30, 2025 6.260 6.830 6.102 6.760 450,595 +0.40(+6.29%)
Apr 29, 2025 6.410 6.465 6.285 6.360 88,139 -0.09(-1.47%)
Apr 28, 2025 6.410 6.580 6.320 6.455 143,955 +0.08(+1.18%)
Apr 25, 2025 6.100 6.400 6.100 6.380 155,733 +0.21(+3.40%)
Apr 24, 2025 6.340 6.400 6.150 6.170 79,547 -0.17(-2.68%)
Apr 23, 2025 6.380 6.495 6.210 6.340 152,976 +0.16(+2.59%)
Apr 22, 2025 6.140 6.190 5.920 6.180 125,488 +0.14(+2.32%)
Apr 21, 2025 6.330 6.397 5.960 6.040 166,137 -0.37(-5.70%)
Apr 17, 2025 6.330 6.550 6.250 6.405 193,286 +0.07(+1.10%)
Apr 16, 2025 6.200 6.360 6.040 6.335 238,304 +0.08(+1.36%)
Apr 15, 2025 6.160 6.340 6.110 6.250 166,184 +0.08(+1.30%)
Apr 14, 2025 5.920 6.280 5.850 6.170 244,863 +0.35(+6.01%)
Apr 11, 2025 5.850 5.940 5.620 5.820 236,724 +0.11(+1.84%)
Apr 10, 2025 6.030 6.105 5.430 5.715 467,641 -0.52(-8.27%)
Apr 09, 2025 5.200 6.540 5.200 6.230 963,185 +1.02(+19.58%)
Apr 08, 2025 5.310 5.780 5.080 5.210 417,816 +0.11(+2.16%)
Apr 07, 2025 5.080 5.310 4.760 5.100 665,237 -0.19(-3.59%)
Apr 04, 2025 6.300 6.410 4.910 5.290 920,994 -1.52(-22.32%)
Apr 03, 2025 6.820 7.045 6.740 6.810 293,647 -0.39(-5.42%)
Apr 02, 2025 6.970 7.340 6.955 7.200 275,966 +0.17(+2.42%)
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 following
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.