Limoneira Company (LMNR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.1716989635 | 22.19 | 23.19 | 21.8171 | 40418 | 22.31453765 | CS |
| 4 | 1.74 | 8.61812778603 | 20.19 | 23.19 | 19.4 | 44366 | 21.17238092 | CS |
| 12 | 2.03 | 10.2010050251 | 19.9 | 23.19 | 19.3 | 42043 | 20.80058755 | CS |
| 26 | 2.72 | 14.1592920354 | 19.21 | 23.19 | 17.3651 | 40690 | 19.77771238 | CS |
| 52 | 6.84 | 45.3280318091 | 15.09 | 23.19 | 13.88 | 53458 | 17.7044009 | CS |
| 156 | 4.02 | 22.445561139 | 17.91 | 23.19 | 10.44 | 64651 | 15.19302922 | CS |
| 260 | 3.49 | 18.9262472885 | 18.44 | 23.19 | 10.44 | 62266 | 15.5427756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 21.93 | -0.17 | -0.77 | 21.98 | 22.38 | 21.8171 | 30603 |
| 1721774100 | 22.1 | 0.03 | 0.14 | 22.06 | 22.3574 | 21.94 | 37906 |
| 1721687700 | 22.07 | 0.02 | 0.09 | 22.05 | 22.2 | 21.93 | 24720 |
| 1721428500 | 22.05 | -0.26 | -1.17 | 22.514 | 22.625 | 22.025 | 16581 |
| 1721342100 | 22.31 | -0.41 | -1.80 | 22.47 | 23.19 | 22.04 | 54470 |
| 1721255700 | 22.72 | 0.29 | 1.29 | 22.19 | 22.88 | 22.19 | 49777 |
| 1721169300 | 22.43 | 0.53 | 2.42 | 21.71 | 22.5 | 21.71 | 64864 |
| 1721082900 | 21.9 | 0.69 | 3.25 | 21.25 | 21.91 | 20.94 | 65642 |
| 1720823700 | 21.21 | 0.13 | 0.62 | 21.41 | 21.49 | 21.03 | 29955 |
| 1720737300 | 21.08 | 1.17 | 5.88 | 20.115 | 21.56 | 20.115 | 132545 |
| 1720650900 | 19.91 | -0.03 | -0.15 | 19.95 | 20.15 | 19.86 | 53899 |
| 1720564500 | 19.94 | 0.18 | 0.91 | 19.66 | 19.94 | 19.66 | 32139 |
| 1720478100 | 19.76 | -0.04 | -0.20 | 19.85 | 19.96 | 19.59 | 32333 |
| 1720218900 | 19.8 | -0.29 | -1.44 | 19.94 | 19.997 | 19.4 | 34804 |
| 1720040640 | 20.09 | -0.04 | -0.20 | 20.24 | 20.4 | 20 | 44601 |
| 1719959700 | 20.13 | -0.22 | -1.08 | 20.42 | 20.53 | 20.1 | 30686 |
| 1719873300 | 20.35 | -0.46 | -2.21 | 20.7 | 20.75 | 20.07 | 26694 |
| 1719614100 | 20.81 | 0.51 | 2.51 | 20.53 | 20.889 | 20.12 | 109159 |
| 1719527700 | 20.3 | 0.13 | 0.64 | 20.33 | 20.719 | 19.77 | 14772 |
| 1719441300 | 20.17 | -0.02 | -0.10 | 20.19 | 20.3499 | 19.79 | 32697 |
| 1719354900 | 20.19 | 0.06 | 0.30 | 20.23 | 20.38 | 20.12 | 28000 |
| 1719268500 | 20.13 | 0.17 | 0.85 | 19.84 | 20.3899 | 19.59 | 26591 |
| 1719009300 | 19.96 | 0.11 | 0.55 | 19.72 | 20.13 | 19.4507 | 74930 |
| 1718922900 | 19.85 | 0.02 | 0.10 | 19.89 | 20.08 | 19.7 | 33597 |
| 1718750100 | 19.83 | 0.26 | 1.33 | 19.64 | 19.95 | 19.5 | 36948 |
| 1718663700 | 19.57 | 0.05 | 0.26 | 19.4 | 19.68 | 19.3 | 17819 |
| 1718404500 | 19.52 | -0.25 | -1.26 | 19.34 | 19.97 | 19.34 | 28541 |
| 1718318100 | 19.77 | -0.38 | -1.89 | 20.07 | 20.35 | 19.72 | 14020 |
| 1718231700 | 20.15 | 0.29 | 1.46 | 20.04 | 20.58 | 20 | 36451 |
| 1718145300 | 19.86 | -0.04 | -0.20 | 19.74 | 19.89 | 19.35 | 40775 |
| 1718058900 | 19.9 | -1.36 | -6.40 | 21.45 | 21.45 | 19.81 | 37258 |
| 1717799700 | 21.26 | 0.9 | 4.42 | 20.8 | 22.72 | 20.8 | 142304 |
| 1717713300 | 20.36 | -0.07 | -0.34 | 20.27 | 20.71 | 20.25 | 71282 |
| 1717626900 | 20.43 | 0.19 | 0.94 | 20.44 | 20.45 | 19.99 | 32987 |
| 1717540500 | 20.24 | 0.19 | 0.95 | 19.99 | 20.29 | 19.93 | 44809 |
| 1717454100 | 20.05 | 0.03 | 0.15 | 20.26 | 20.26 | 19.7835 | 35167 |
| 1717194900 | 20.02 | 0.33 | 1.68 | 19.65 | 20.2 | 19.65 | 26260 |
| 1717108500 | 19.69 | -0.03 | -0.15 | 19.95 | 20.145 | 19.55 | 23105 |
| 1717022100 | 19.72 | -0.6 | -2.95 | 20.07 | 20.8 | 19.68 | 29594 |
| 1716935700 | 20.32 | 0.49 | 2.47 | 20.03 | 20.9 | 19.75 | 35972 |
| 1716590100 | 19.83 | -0.03 | -0.15 | 19.97 | 20.07 | 19.55 | 34990 |
| 1716503700 | 19.86 | -0.68 | -3.31 | 20.51 | 20.51 | 19.77 | 59777 |
| 1716417300 | 20.54 | -0.42 | -2.00 | 20.95 | 21.11 | 20.45 | 35390 |
| 1716330900 | 20.96 | -0.38 | -1.78 | 21.29 | 21.46 | 20.7 | 25243 |
| 1716244500 | 21.34 | -0.2 | -0.93 | 21.47 | 21.5 | 21.27 | 21187 |
| 1715985300 | 21.54 | 0.32 | 1.51 | 21.34 | 21.74 | 21.205 | 27218 |
| 1715898900 | 21.22 | -0.04 | -0.19 | 21.17 | 21.26 | 20.89 | 25466 |
| 1715812500 | 21.26 | -0.06 | -0.28 | 21.47 | 21.47 | 21.2 | 17317 |
| 1715726100 | 21.32 | 0.08 | 0.38 | 21.53 | 21.53 | 21.22 | 41766 |
| 1715639700 | 21.24 | 0.01 | 0.05 | 21.23 | 21.575 | 20.99 | 42211 |
| 1715380500 | 21.23 | 0.01 | 0.05 | 21.13 | 21.35 | 21.13 | 25450 |
| 1715294100 | 21.22 | 0.09 | 0.43 | 21.2 | 21.28 | 21.04 | 28715 |
| 1715207700 | 21.13 | 0.01 | 0.05 | 21.13 | 21.16 | 20.92 | 26617 |
| 1715121300 | 21.12 | 0.12 | 0.57 | 21.35 | 21.35 | 20.86 | 49974 |
| 1715034900 | 21 | -0.99 | -4.50 | 22 | 22 | 20.97 | 41151 |
| 1714775700 | 21.99 | 0.54 | 2.52 | 21.57 | 22 | 21.04 | 65223 |
| 1714689300 | 21.45 | 1.38 | 6.88 | 20.34 | 21.49 | 20.095 | 113996 |
| 1714602900 | 20.07 | 0.29 | 1.47 | 19.9 | 20.35 | 19.865 | 54857 |
| 1714516500 | 19.78 | -0.07 | -0.35 | 19.87 | 19.95 | 19.7 | 87677 |
| 1714430100 | 19.85 | 0 | 0.00 | 19.99 | 19.99 | 19.6401 | 22788 |
| 1714170900 | 19.85 | 0.11 | 0.56 | 19.85 | 19.89 | 19.64 | 30648 |
| 1714084500 | 19.74 | -0.33 | -1.64 | 19.88 | 19.97 | 19.52 | 42940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
