Landec Corporation (LNDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.06

-0.11

(-1.20%)

At close: 04:00PM EDT

9.06

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	9.24	9.24	9.03	9.06	9.06	73,300
May 19, 2022	9.01	9.34	8.77	9.17	9.17	121,200
May 18, 2022	9.47	9.47	9.00	9.05	9.05	89,300
May 17, 2022	9.18	9.65	9.06	9.58	9.58	94,600
May 16, 2022	9.15	9.25	9.04	9.06	9.06	57,200
May 13, 2022	9.03	9.43	9.03	9.20	9.20	58,700
May 12, 2022	8.94	9.11	8.70	9.03	9.03	67,200
May 11, 2022	8.97	9.10	8.87	8.91	8.91	98,900
May 10, 2022	8.94	9.10	8.85	8.97	8.97	104,400
May 09, 2022	8.75	9.08	8.74	8.90	8.90	116,500
May 06, 2022	9.13	9.29	8.70	8.84	8.84	182,600
May 05, 2022	9.48	9.68	9.11	9.20	9.20	81,000
May 04, 2022	9.56	9.59	9.29	9.56	9.56	57,700
May 03, 2022	9.62	9.69	9.42	9.53	9.53	52,800
May 02, 2022	9.90	9.92	9.55	9.67	9.67	61,900
Apr 29, 2022	10.12	10.20	9.92	9.95	9.95	65,100
Apr 28, 2022	10.18	10.26	10.05	10.19	10.19	70,600
Apr 27, 2022	10.00	10.17	9.96	10.12	10.12	61,900
Apr 26, 2022	10.05	10.19	9.94	10.00	10.00	81,900
Apr 25, 2022	10.26	10.27	10.04	10.14	10.14	65,400
Apr 22, 2022	10.51	10.54	10.24	10.32	10.32	71,100
Apr 21, 2022	10.58	10.61	10.48	10.50	10.50	76,300
Apr 20, 2022	10.45	10.65	10.42	10.58	10.58	76,300
Apr 19, 2022	10.30	10.41	10.29	10.38	10.38	102,600
Apr 18, 2022	10.30	10.36	10.18	10.23	10.23	68,800
Apr 14, 2022	10.39	10.43	10.17	10.26	10.26	93,400
Apr 13, 2022	10.42	10.57	10.30	10.32	10.32	91,700
Apr 12, 2022	10.60	10.76	10.40	10.41	10.41	86,500
Apr 11, 2022	10.44	10.63	10.44	10.53	10.53	96,200
Apr 08, 2022	10.68	10.68	10.47	10.50	10.50	108,900
Apr 07, 2022	10.69	10.79	10.61	10.73	10.73	71,000
Apr 06, 2022	10.21	11.05	10.16	10.65	10.65	251,500
Apr 05, 2022	11.69	11.77	11.30	11.33	11.33	93,100
Apr 04, 2022	11.62	11.66	11.53	11.61	11.61	62,300
Apr 01, 2022	11.64	11.69	11.33	11.64	11.64	69,600
Mar 31, 2022	11.38	11.60	11.38	11.58	11.58	92,200
Mar 30, 2022	11.26	11.56	11.25	11.42	11.42	55,500
Mar 29, 2022	11.10	11.26	11.10	11.25	11.25	52,000
Mar 28, 2022	11.16	11.22	10.96	11.09	11.09	45,600
Mar 25, 2022	11.08	11.43	11.04	11.26	11.26	60,800
Mar 24, 2022	11.07	11.12	10.97	11.07	11.07	65,500
Mar 23, 2022	11.05	11.13	10.94	11.01	11.01	91,800
Mar 22, 2022	10.86	11.15	10.86	11.05	11.05	82,600
Mar 21, 2022	10.59	11.23	10.49	11.06	11.06	167,900
Mar 18, 2022	10.71	11.41	10.38	10.42	10.42	452,500
Mar 17, 2022	11.20	11.34	10.75	10.91	10.91	199,200
Mar 16, 2022	11.55	11.66	11.24	11.31	11.31	75,600
Mar 15, 2022	11.39	11.72	11.29	11.58	11.58	56,200
Mar 14, 2022	11.71	11.73	11.25	11.36	11.36	99,800
Mar 11, 2022	11.79	11.95	11.57	11.69	11.69	127,800
Mar 10, 2022	11.65	11.81	11.60	11.76	11.76	39,600
Mar 09, 2022	11.67	11.99	11.67	11.82	11.82	50,700
Mar 08, 2022	11.86	11.91	11.59	11.60	11.60	105,300
Mar 07, 2022	11.76	11.95	11.72	11.93	11.93	43,900
Mar 04, 2022	11.62	11.77	11.62	11.74	11.74	30,100
Mar 03, 2022	11.88	11.88	11.52	11.73	11.73	68,800
Mar 02, 2022	11.69	11.90	11.67	11.82	11.82	32,200
Mar 01, 2022	11.56	11.78	11.53	11.60	11.60	51,000
Feb 28, 2022	11.48	11.61	11.48	11.52	11.52	48,900
Feb 25, 2022	11.40	11.65	11.35	11.54	11.54	25,400
Feb 24, 2022	11.42	11.43	10.97	11.31	11.31	70,600
Feb 23, 2022	11.91	11.96	11.50	11.54	11.54	51,000
Feb 22, 2022	11.73	12.04	11.58	11.89	11.89	96,900
Feb 18, 2022	11.58	11.95	11.54	11.84	11.84	112,000
Feb 17, 2022	11.32	11.73	11.13	11.66	11.66	62,000
Feb 16, 2022	11.61	11.65	11.29	11.38	11.38	35,300
Feb 15, 2022	11.54	11.79	11.54	11.66	11.66	60,400
Feb 14, 2022	11.28	11.54	11.08	11.52	11.52	107,200
Feb 11, 2022	11.26	11.42	11.14	11.27	11.27	88,200
Feb 10, 2022	11.05	11.46	10.34	11.29	11.29	199,800
Feb 09, 2022	10.95	11.41	10.92	11.25	11.25	281,800
Feb 08, 2022	10.75	10.99	10.75	10.95	10.95	124,800
Feb 07, 2022	10.76	10.89	10.55	10.75	10.75	101,400
Feb 04, 2022	10.79	10.87	10.49	10.69	10.69	82,500
Feb 03, 2022	10.80	11.05	10.75	10.78	10.78	98,800
Feb 02, 2022	11.03	11.09	10.77	10.97	10.97	90,500
Feb 01, 2022	10.74	11.22	10.57	10.95	10.95	202,500
Jan 31, 2022	10.46	10.83	10.32	10.75	10.75	156,200
Jan 28, 2022	10.47	10.48	10.17	10.45	10.45	79,600
Jan 27, 2022	10.72	10.80	10.39	10.44	10.44	98,800
Jan 26, 2022	11.05	11.16	10.56	10.62	10.62	79,200
Jan 25, 2022	10.94	11.03	10.54	10.94	10.94	153,500
Jan 24, 2022	10.73	11.16	10.66	10.98	10.98	108,500
Jan 21, 2022	10.73	11.19	10.73	10.80	10.80	126,600
Jan 20, 2022	10.63	11.13	10.54	10.84	10.84	255,200
Jan 19, 2022	10.81	10.93	10.62	10.71	10.71	77,200
Jan 18, 2022	11.08	11.33	10.76	10.88	10.88	117,800
Jan 14, 2022	10.64	11.03	10.44	10.96	10.96	187,900
Jan 13, 2022	10.38	10.82	10.35	10.70	10.70	221,000
Jan 12, 2022	10.30	10.60	10.25	10.38	10.38	456,000
Jan 11, 2022	10.18	10.30	9.99	10.25	10.25	130,900
Jan 10, 2022	10.32	10.37	9.96	10.07	10.07	238,700
Jan 07, 2022	10.67	10.76	10.43	10.44	10.44	178,100
Jan 06, 2022	10.41	11.90	10.19	10.76	10.76	272,200
Jan 05, 2022	10.99	11.05	10.56	10.65	10.65	117,300
Jan 04, 2022	11.09	11.18	10.81	10.96	10.96	108,800
Jan 03, 2022	11.20	11.23	10.97	11.02	11.02	146,500
Dec 31, 2021	10.97	11.13	10.91	11.10	11.10	78,500
Dec 30, 2021	11.23	11.23	10.96	11.03	11.03	65,700
Dec 29, 2021	11.24	11.29	11.07	11.18	11.18	123,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Landec Corporation (LNDC)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)