Limoneira Company (NQ: LMNR )

19.56 +0.15 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.30 14.29 13.30 14.04 147,797 +0.80(+6.07%)
Mar 30, 2022 13.29 13.39 13.03 13.24 78,762 +0.00(+0.00%)
Mar 29, 2022 13.03 13.32 12.99 13.24 77,379 +0.25(+1.91%)
Mar 28, 2022 13.04 13.05 12.89 12.99 33,609 -0.17(-1.31%)
Mar 25, 2022 12.83 13.17 12.77 13.16 45,001 +0.28(+2.15%)
Mar 24, 2022 13.11 13.11 12.73 12.88 46,098 -0.16(-1.25%)
Mar 23, 2022 12.92 13.26 12.86 13.05 54,494 +0.09(+0.66%)
Mar 22, 2022 12.74 13.06 12.61 12.96 55,273 +0.24(+1.88%)
Mar 21, 2022 12.93 13.17 12.69 12.72 42,322 -0.19(-1.48%)
Mar 18, 2022 13.27 13.29 12.78 12.91 113,231 -0.33(-2.46%)
Mar 17, 2022 12.66 13.38 12.66 13.24 64,063 +0.33(+2.59%)
Mar 16, 2022 12.67 13.00 12.43 12.90 66,583 +0.76(+6.22%)
Mar 15, 2022 12.18 12.35 11.81 12.15 97,582 -0.03(-0.24%)
Mar 14, 2022 12.43 12.48 12.09 12.18 80,710 -0.27(-2.15%)
Mar 11, 2022 13.46 13.46 12.29 12.44 140,047 -1.39(-10.03%)
Mar 10, 2022 13.80 13.97 13.45 13.83 51,115 -0.17(-1.23%)
Mar 09, 2022 14.14 14.14 13.82 14.00 85,535 -0.03(-0.20%)
Mar 08, 2022 14.30 14.30 13.72 14.03 64,101 -0.12(-0.88%)
Mar 07, 2022 14.34 14.47 14.08 14.16 74,743 -0.11(-0.80%)
Mar 04, 2022 14.30 14.37 14.01 14.27 40,274 -0.14(-1.00%)
Mar 03, 2022 14.35 14.48 14.28 14.41 23,862 +0.15(+1.07%)
Mar 02, 2022 14.07 14.40 14.04 14.26 24,567 +0.30(+2.12%)
Mar 01, 2022 13.99 13.99 13.58 13.96 53,342 +0.00(+0.00%)
Feb 28, 2022 13.88 13.97 13.61 13.96 45,263 -0.03(-0.21%)
Feb 25, 2022 13.74 14.10 13.84 13.99 30,019 +0.35(+2.59%)
Feb 24, 2022 13.68 13.74 13.07 13.64 46,936 -0.23(-1.65%)
Feb 23, 2022 13.96 13.96 13.78 13.87 29,305 +0.00(+0.00%)
Feb 22, 2022 13.65 13.91 13.42 13.87 70,388 +0.23(+1.68%)
Feb 18, 2022 13.64 0 -0.03(-0.21%)
Feb 17, 2022 13.52 13.76 13.31 13.67 35,744 +0.06(+0.42%)
Feb 16, 2022 13.65 13.82 13.48 13.61 65,196 +0.07(+0.49%)
Feb 15, 2022 13.61 13.81 13.51 13.54 38,613 +0.02(+0.14%)
Feb 14, 2022 13.52 13.83 13.38 13.52 65,186 +0.16(+1.22%)
Feb 11, 2022 13.20 13.51 13.20 13.36 50,787 +0.11(+0.79%)
Feb 10, 2022 13.16 13.35 13.10 13.26 83,899 -0.03(-0.22%)
Feb 09, 2022 13.37 13.63 13.11 13.29 83,559 -0.09(-0.64%)
Feb 08, 2022 13.32 13.67 13.24 13.37 62,507 +0.10(+0.72%)
Feb 07, 2022 13.72 14.18 13.24 13.28 40,359 -0.37(-2.73%)
Feb 04, 2022 13.33 13.89 13.32 13.65 64,494 +0.27(+2.00%)
Feb 03, 2022 14.12 13.33 13.38 95,925 -0.68(-4.83%)
Feb 02, 2022 13.98 14.19 13.63 14.06 103,822 +0.01(+0.07%)
Feb 01, 2022 14.31 14.31 13.92 14.05 184,550 -0.16(-1.14%)
Jan 31, 2022 14.45 14.55 14.13 14.21 85,753 -0.35(-2.43%)
Jan 28, 2022 14.35 14.58 14.27 14.57 32,824 +0.22(+1.53%)
Jan 27, 2022 14.58 14.67 14.35 14.35 25,385 -0.16(-1.12%)
Jan 26, 2022 15.13 15.14 14.35 14.51 51,329 -0.33(-2.19%)
Jan 25, 2022 15.28 15.28 14.45 14.84 59,142 -0.61(-3.96%)
Jan 24, 2022 15.07 15.57 14.86 15.45 80,955 +0.33(+2.15%)
Jan 21, 2022 14.36 15.30 14.36 15.12 70,589 +0.68(+4.70%)
Jan 20, 2022 14.56 14.69 14.44 14.44 45,148 +0.00(+0.00%)
Jan 19, 2022 14.39 14.59 14.25 14.44 95,587 +0.07(+0.47%)
Jan 18, 2022 14.47 14.74 14.37 14.38 60,456 -0.13(-0.92%)
Jan 14, 2022 14.51 0 -0.35(-2.38%)
Jan 13, 2022 15.18 15.27 14.70 14.86 47,652 -0.24(-1.58%)
Jan 12, 2022 15.10 15.36 14.93 15.10 73,460 +0.00(+0.00%)
Jan 11, 2022 14.59 15.34 14.01 15.10 108,763 -0.18(-1.19%)
Jan 10, 2022 14.93 15.35 14.82 15.28 33,240 +0.26(+1.72%)
Jan 07, 2022 15.17 15.25 14.66 15.03 18,265 -0.03(-0.19%)
Jan 06, 2022 15.27 15.27 14.72 15.05 18,272 -0.02(-0.13%)
Jan 05, 2022 15.20 15.28 15.04 15.07 22,115 -0.02(-0.13%)
Jan 04, 2022 14.93 15.42 14.90 15.09 61,254 +0.24(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.