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)

7.190 +0.090 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 7.290 7.550 7.070 7.170 222,304 -0.19(-2.58%)
Sep 30, 2025 7.020 7.540 7.020 7.360 738,462 +0.21(+2.94%)
Sep 29, 2025 7.070 7.220 6.885 7.150 215,442 +0.14(+2.00%)
Sep 26, 2025 6.850 7.260 6.850 7.010 267,719 +0.20(+2.94%)
Sep 25, 2025 7.010 7.065 6.670 6.810 249,192 -0.25(-3.47%)
Sep 24, 2025 7.810 7.880 6.665 7.055 488,272 -0.85(-10.70%)
Sep 23, 2025 7.860 8.100 7.750 7.900 152,753 +0.02(+0.25%)
Sep 22, 2025 7.830 7.990 7.780 7.880 96,104 +0.01(+0.13%)
Sep 19, 2025 7.960 8.100 7.775 7.870 221,376 -0.06(-0.76%)
Sep 18, 2025 7.920 7.950 7.750 7.930 101,175 +0.23(+2.99%)
Sep 17, 2025 7.900 7.960 7.650 7.700 71,234 -0.16(-2.04%)
Sep 16, 2025 7.800 7.948 7.600 7.860 74,554 +0.18(+2.34%)
Sep 15, 2025 7.600 7.720 7.460 7.680 105,764 +0.16(+2.13%)
Sep 12, 2025 7.770 7.770 7.415 7.520 135,100 -0.25(-3.22%)
Sep 11, 2025 7.060 7.820 7.000 7.770 298,255 +0.76(+10.84%)
Sep 10, 2025 7.180 7.245 7.010 7.010 112,195 -0.25(-3.44%)
Sep 09, 2025 7.270 7.290 7.020 7.260 185,239 -0.03(-0.41%)
Sep 08, 2025 7.540 7.576 7.240 7.290 190,972 -0.24(-3.19%)
Sep 05, 2025 7.930 7.990 7.470 7.530 138,549 -0.41(-5.16%)
Sep 04, 2025 7.620 8.690 7.470 7.940 325,845 +0.23(+2.98%)
Sep 03, 2025 7.410 7.840 7.365 7.710 111,288 +0.25(+3.35%)
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.