Limoneira Company (LMNR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 5.48003398471 | 23.54 | 24.99 | 22.69 | 73289 | 24.31993642 | CS |
| 4 | -1.91 | -7.14285714286 | 26.74 | 28.17 | 22.69 | 70296 | 25.66362367 | CS |
| 12 | -2 | -7.4543421543 | 26.83 | 29.22 | 22.69 | 48182 | 26.55179484 | CS |
| 26 | 4.59 | 22.6778656126 | 20.24 | 29.22 | 19.4 | 52091 | 24.90665205 | CS |
| 52 | 4.56 | 22.4962999507 | 20.27 | 29.22 | 17.3651 | 46460 | 22.54753629 | CS |
| 156 | 9.88 | 66.0869565217 | 14.95 | 29.22 | 10.44 | 67197 | 16.34548793 | CS |
| 260 | 5.85 | 30.8219178082 | 18.98 | 29.22 | 10.44 | 62337 | 16.03009212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 24.83 | 0.49 | 2.01 | 24.5 | 24.87 | 24.28 | 41912 |
| 1735860900 | 24.34 | -0.12 | -0.49 | 24.74 | 24.74 | 24.1914 | 55366 |
| 1735688100 | 24.46 | 0.4 | 1.66 | 24.14 | 24.76 | 24.14 | 43438 |
| 1735601700 | 24.06 | -0.34 | -1.39 | 24.33 | 24.99 | 23.79 | 66928 |
| 1735342500 | 24.4 | 0.48 | 2.01 | 23.54 | 24.59 | 22.69 | 127425 |
| 1735256100 | 23.92 | -1.03 | -4.13 | 24.6 | 25.28 | 23.825 | 81568 |
| 1735077840 | 24.95 | -1.88 | -6.99 | 24.9 | 25.57 | 23.45 | 179592 |
| 1734996900 | 26.825 | 0.52 | 2.00 | 26.4 | 27.45 | 26.02 | 118609 |
| 1734737700 | 26.3 | 0.64 | 2.49 | 25.28 | 26.93 | 25.28 | 180508 |
| 1734651300 | 25.66 | 0.3 | 1.18 | 25.73 | 26.35 | 25.225 | 46681 |
| 1734564900 | 25.36 | -1.32 | -4.95 | 26.68 | 26.955 | 25.225 | 66135 |
| 1734478500 | 26.68 | -0.08 | -0.30 | 26.78 | 26.88 | 26.47 | 45308 |
| 1734392100 | 26.76 | -0.26 | -0.96 | 27.02 | 27.42 | 26.73 | 30748 |
| 1734132900 | 27.02 | 0.18 | 0.67 | 26.75 | 27.2 | 26.39 | 32929 |
| 1734046500 | 26.84 | -1.11 | -3.97 | 27.85 | 27.85 | 26.83 | 29406 |
| 1733960100 | 27.95 | 0.45 | 1.64 | 27.74 | 28.17 | 27.54 | 49630 |
| 1733873700 | 27.5 | 0.62 | 2.31 | 27.12 | 27.75 | 26.69 | 37274 |
| 1733787300 | 26.88 | -0.03 | -0.11 | 27.05 | 27.37 | 26.533338 | 32339 |
| 1733528100 | 26.91 | 0.38 | 1.43 | 26.74 | 27.075 | 25.96 | 41439 |
| 1733441700 | 26.53 | -0.63 | -2.32 | 27.02 | 27.06 | 25.96 | 51807 |
| 1733355300 | 27.16 | -0.13 | -0.48 | 27.26 | 27.26 | 26.5959 | 31876 |
| 1733268900 | 27.29 | -0.42 | -1.52 | 27.79 | 27.79 | 26.82 | 25311 |
| 1733182500 | 27.71 | -0.09 | -0.32 | 27.75 | 27.9 | 27.46 | 27117 |
| 1732917840 | 27.8 | 0.18 | 0.65 | 27.73 | 28.075 | 27.5 | 16176 |
| 1732750500 | 27.62 | -0.28 | -1.00 | 28.21 | 28.41 | 27.55 | 44520 |
| 1732664100 | 27.9 | 0.57 | 2.09 | 27.04 | 28 | 26.945 | 33061 |
| 1732577700 | 27.33 | -0.16 | -0.58 | 27.59 | 27.935 | 27.12 | 66500 |
| 1732318500 | 27.49 | -0.03 | -0.11 | 27.72 | 27.775 | 27.27 | 29557 |
| 1732232100 | 27.52 | 0.98 | 3.69 | 26.54 | 27.67 | 26.35 | 76476 |
| 1732145700 | 26.54 | -0.16 | -0.60 | 26.7 | 26.9 | 26.45 | 37194 |
| 1732059300 | 26.7 | 0.45 | 1.71 | 26.18 | 26.73 | 26.17 | 25427 |
| 1731972900 | 26.25 | -0.14 | -0.53 | 26.64 | 26.92 | 26.06 | 28955 |
| 1731713700 | 26.39 | 0.36 | 1.38 | 26.3 | 26.64 | 25.95 | 36640 |
| 1731627300 | 26.03 | -0.95 | -3.52 | 27.23 | 27.23 | 25.7501 | 65492 |
| 1731540900 | 26.98 | -0.21 | -0.77 | 27.48 | 27.72 | 26.95 | 36728 |
| 1731454500 | 27.19 | -1.25 | -4.40 | 28.42 | 28.5 | 27.09 | 45550 |
| 1731368100 | 28.44 | 0.45 | 1.61 | 28.34 | 28.565 | 27.955 | 96975 |
| 1731108900 | 27.99 | -0.42 | -1.48 | 28.59 | 28.88 | 27.81 | 35823 |
| 1731022500 | 28.41 | -0.5 | -1.73 | 28.85 | 29 | 28.36 | 53571 |
| 1730936100 | 28.91 | 1.71 | 6.29 | 28.56 | 29.22 | 28.28 | 111987 |
| 1730849700 | 27.2 | 1.45 | 5.63 | 25.67 | 27.22 | 25.22 | 36833 |
| 1730763300 | 25.75 | 0.21 | 0.82 | 25.56 | 25.94 | 25.32 | 31058 |
| 1730500500 | 25.54 | -0.1 | -0.39 | 25.77 | 26.02 | 25.39 | 18716 |
| 1730414100 | 25.64 | -0.49 | -1.88 | 26.02 | 26.02 | 25.58 | 22785 |
| 1730327700 | 26.13 | -0.09 | -0.34 | 26.18 | 26.73 | 26.13 | 16513 |
| 1730241300 | 26.22 | -0.11 | -0.42 | 26.01 | 26.31 | 26.01 | 17264 |
| 1730154900 | 26.33 | 0.38 | 1.46 | 26.02 | 26.43 | 25.915 | 36354 |
| 1729895700 | 25.95 | -0.58 | -2.19 | 26.8 | 26.8 | 25.8 | 37073 |
| 1729809300 | 26.53 | -0.18 | -0.67 | 26.94 | 27 | 26.34 | 25003 |
| 1729722900 | 26.71 | -0.35 | -1.29 | 26.77 | 27.08 | 26.475 | 28434 |
| 1729636500 | 27.06 | 0.01 | 0.04 | 26.96 | 27.15 | 26.59 | 22075 |
| 1729550100 | 27.05 | -0.84 | -3.01 | 27.95 | 28.19 | 26.94 | 23704 |
| 1729290900 | 27.89 | -0.11 | -0.39 | 28.12 | 28.12 | 27.77 | 18106 |
| 1729204500 | 28 | 0.15 | 0.54 | 28.02 | 28.15 | 27.57 | 19110 |
| 1729118100 | 27.85 | 0.45 | 1.64 | 27.74 | 27.965 | 27.41 | 51998 |
| 1729031700 | 27.4 | -0.1 | -0.36 | 27.55 | 28.27 | 27.27 | 74476 |
| 1728945300 | 27.5 | 0.15 | 0.55 | 27.49 | 27.55 | 27.2 | 26029 |
| 1728686100 | 27.35 | 0.45 | 1.67 | 26.83 | 27.39 | 26.83 | 17426 |
| 1728599700 | 26.9 | -0.22 | -0.81 | 26.77 | 27.04 | 26.55 | 31577 |
| 1728513300 | 27.12 | 0.48 | 1.80 | 26.56 | 27.14 | 26.5 | 28950 |
| 1728426900 | 26.64 | 0.24 | 0.91 | 26.56 | 26.71 | 26.0412 | 18590 |
| 1728340500 | 26.4 | -0.6 | -2.22 | 27.03 | 27.03 | 26.3 | 18831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
