Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

15.48 +0.33 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.25 10.30 10.23 10.30 13,237 +0.04(+0.39%)
Jan 30, 2013 10.43 10.43 10.20 10.26 24,233 -0.15(-1.43%)
Jan 29, 2013 10.32 10.42 10.02 10.41 12,887 +0.12(+1.16%)
Jan 28, 2013 10.28 10.31 10.21 10.29 8,172 +0.00(+0.00%)
Jan 25, 2013 10.19 10.30 10.05 10.29 25,848 +0.13(+1.27%)
Jan 24, 2013 9.953 10.45 9.894 10.16 28,267 +0.26(+2.61%)
Jan 23, 2013 9.824 9.953 9.625 9.904 28,918 +0.11(+1.12%)
Jan 22, 2013 9.257 9.794 9.257 9.794 26,984 +0.51(+5.47%)
Jan 18, 2013 9.297 9.376 9.068 9.287 18,820 +0.00(+0.00%)
Jan 17, 2013 9.227 9.366 9.193 9.287 2,280 +0.04(+0.43%)
Jan 16, 2013 9.161 9.406 9.157 9.247 21,064 +0.22(+2.43%)
Jan 15, 2013 8.948 9.207 8.809 9.028 60,474 +0.55(+6.46%)
Jan 14, 2013 8.470 8.510 8.391 8.480 3,990 +0.02(+0.24%)
Jan 11, 2013 8.540 8.660 8.460 8.460 7,974 -0.06(-0.70%)
Jan 10, 2013 8.550 8.699 8.510 8.520 3,496 -0.04(-0.47%)
Jan 09, 2013 8.510 8.709 8.510 8.560 12,800 +0.05(+0.58%)
Jan 08, 2013 8.450 8.510 8.351 8.510 4,653 +0.03(+0.35%)
Jan 07, 2013 8.550 8.560 8.461 8.480 4,331 -0.03(-0.35%)
Jan 04, 2013 8.679 8.679 8.371 8.510 1,983 -0.13(-1.50%)
Jan 03, 2013 8.630 8.709 8.610 8.640 8,953 -0.03(-0.34%)
Jan 02, 2013 8.709 8.749 8.620 8.669 22,418 -0.03(-0.34%)
Dec 31, 2012 8.062 8.908 8.062 8.699 19,049 +0.62(+7.64%)
Dec 28, 2012 8.222 8.222 8.072 8.082 21,131 -0.13(-1.58%)
Dec 27, 2012 8.032 8.301 8.032 8.212 7,824 +0.20(+2.48%)
Dec 26, 2012 8.301 8.301 7.963 8.013 4,717 -0.21(-2.54%)
Dec 24, 2012 8.222 8.222 8.222 8.222 456 -0.28(-3.28%)
Dec 21, 2012 8.510 8.510 8.301 8.500 37,757 +0.00(+0.00%)
Dec 20, 2012 8.431 8.560 8.301 8.500 15,818 +0.04(+0.47%)
Dec 19, 2012 8.480 8.510 8.441 8.460 12,314 -0.07(-0.82%)
Dec 18, 2012 8.510 8.590 8.401 8.530 9,699 +0.07(+0.82%)
Dec 17, 2012 8.291 8.550 8.291 8.460 13,081 +0.21(+2.53%)
Dec 14, 2012 8.212 8.261 8.212 8.251 48,721 +0.08(+0.97%)
Dec 13, 2012 8.112 8.550 8.042 8.172 65,257 +0.04(+0.49%)
Dec 12, 2012 8.182 8.460 8.033 8.132 45,848 -0.06(-0.73%)
Dec 11, 2012 8.152 8.212 7.938 8.192 9,038 +0.06(+0.73%)
Dec 10, 2012 8.192 8.192 7.863 8.132 13,128 -0.03(-0.37%)
Dec 07, 2012 8.172 8.212 8.112 8.162 6,368 -0.01(-0.12%)
Dec 06, 2012 8.092 8.212 8.092 8.172 11,874 +0.11(+1.36%)
Dec 05, 2012 8.142 8.281 8.022 8.062 4,110 -0.04(-0.49%)
Dec 04, 2012 8.212 8.212 8.062 8.102 12,880 -0.13(-1.57%)
Nov 30, 2012 8.212 8.281 8.082 8.232 6,970 -0.02(-0.24%)
Nov 29, 2012 8.212 8.261 8.202 8.251 17,914 +0.04(+0.48%)
Nov 28, 2012 8.182 8.311 8.162 8.212 14,584 +0.01(+0.12%)
Nov 27, 2012 8.251 8.261 8.159 8.202 28,414 +0.00(+0.00%)
Nov 26, 2012 8.182 8.275 8.112 8.202 5,633 -0.09(-1.08%)
Nov 23, 2012 8.152 8.291 8.112 8.291 1,651 +0.13(+1.59%)
Nov 21, 2012 8.132 8.261 8.123 8.162 3,942 -0.03(-0.36%)
Nov 20, 2012 8.132 8.212 8.122 8.192 3,729 -0.02(-0.24%)
Nov 19, 2012 8.172 8.908 8.072 8.212 20,737 +0.08(+0.98%)
Nov 16, 2012 8.640 8.829 8.059 8.132 27,605 -0.53(-6.09%)
Nov 15, 2012 8.460 9.038 8.331 8.660 9,254 +0.20(+2.35%)
Nov 14, 2012 8.222 8.729 8.032 8.460 14,915 +0.28(+3.41%)
Nov 13, 2012 8.192 8.192 8.013 8.182 11,043 -0.01(-0.12%)
Nov 12, 2012 8.182 8.251 8.132 8.192 3,516 -0.06(-0.72%)
Nov 09, 2012 7.963 8.251 7.963 8.251 18,398 +0.12(+1.47%)
Nov 08, 2012 8.550 8.749 7.863 8.132 41,549 -0.40(-4.67%)
Nov 07, 2012 8.709 8.869 8.487 8.530 18,811 -0.38(-4.25%)
Nov 06, 2012 8.829 8.918 8.660 8.908 1,960 +0.18(+2.05%)
Nov 05, 2012 9.177 9.207 8.610 8.729 17,100 -0.45(-4.88%)
Nov 02, 2012 9.366 9.366 9.058 9.177 6,976 -0.20(-2.12%)
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.