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)

7.080 +0.080 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 8.700 8.790 8.450 8.520 137,032 -0.17(-1.96%)
Jan 30, 2026 8.430 8.800 8.420 8.690 115,282 +0.18(+2.12%)
Jan 29, 2026 8.550 8.730 8.460 8.510 78,741 -0.05(-0.58%)
Jan 28, 2026 8.670 8.738 8.510 8.560 144,964 -0.11(-1.27%)
Jan 27, 2026 8.830 8.980 8.635 8.670 137,787 -0.15(-1.70%)
Jan 26, 2026 8.560 8.850 8.400 8.820 106,515 +0.24(+2.80%)
Jan 23, 2026 8.530 8.640 8.450 8.580 123,157 -0.01(-0.12%)
Jan 22, 2026 8.440 8.750 8.400 8.590 108,342 +0.16(+1.90%)
Jan 21, 2026 8.260 8.480 8.260 8.430 99,400 +0.18(+2.18%)
Jan 20, 2026 8.030 8.270 7.950 8.250 128,444 +0.03(+0.36%)
Jan 16, 2026 8.080 8.395 8.080 8.220 150,924 +0.12(+1.48%)
Jan 15, 2026 7.860 8.150 7.750 8.100 140,217 +0.22(+2.79%)
Jan 14, 2026 7.470 8.090 7.470 7.880 129,931 +0.42(+5.63%)
Jan 13, 2026 7.590 7.630 7.400 7.460 118,927 -0.13(-1.71%)
Jan 12, 2026 7.520 7.620 7.320 7.590 153,776 +0.03(+0.40%)
Jan 09, 2026 7.790 7.800 7.510 7.560 105,377 -0.21(-2.70%)
Jan 08, 2026 7.810 8.239 7.750 7.770 108,657 -0.12(-1.52%)
Jan 07, 2026 7.940 8.430 7.845 7.890 109,341 -0.02(-0.25%)
Jan 06, 2026 7.750 8.000 7.660 7.910 101,326 +0.11(+1.41%)
Jan 05, 2026 7.700 8.035 7.700 7.800 112,728 +0.06(+0.78%)
Jan 02, 2026 8.140 8.180 7.446 7.740 341,985 -0.44(-5.38%)
Dec 31, 2025 8.120 8.240 7.985 8.180 238,161 +0.09(+1.11%)
Dec 30, 2025 8.250 8.325 8.060 8.090 111,291 -0.16(-1.94%)
Dec 29, 2025 8.340 8.360 7.880 8.250 97,530 -0.05(-0.60%)
Dec 26, 2025 8.270 8.356 8.200 8.300 113,932 +0.05(+0.61%)
Dec 24, 2025 8.010 8.330 8.000 8.250 52,055 +0.19(+2.36%)
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%)
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.