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

Lifeway Foods Inc (NQ: LWAY )

15.30 -1.93 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 2.660 2.830 2.660 2.750 14,519 +0.00(+0.00%)
Jan 30, 2019 2.650 2.780 2.650 2.750 13,768 +0.09(+3.38%)
Jan 29, 2019 2.740 2.770 2.650 2.660 18,825 -0.09(-3.27%)
Jan 28, 2019 2.780 2.850 2.737 2.750 13,692 +0.03(+1.10%)
Jan 25, 2019 2.830 2.880 2.710 2.720 2,500 +0.02(+0.74%)
Jan 24, 2019 2.710 2.840 2.700 2.700 12,813 -0.05(-1.82%)
Jan 23, 2019 2.740 2.770 2.691 2.750 10,516 +0.09(+3.38%)
Jan 22, 2019 2.670 2.995 2.660 2.660 13,657 -0.04(-1.48%)
Jan 18, 2019 2.700 2.860 2.700 2.700 53,500 +0.00(+0.00%)
Jan 17, 2019 2.750 2.780 2.610 2.700 35,115 +0.10(+3.85%)
Jan 16, 2019 2.470 2.600 2.470 2.600 14,596 +0.15(+6.12%)
Jan 15, 2019 2.370 2.720 2.370 2.450 6,737 +0.11(+4.70%)
Jan 14, 2019 2.400 2.620 2.340 2.340 5,188 -0.10(-4.10%)
Jan 11, 2019 2.330 2.520 2.330 2.440 900 +0.12(+5.17%)
Jan 10, 2019 2.350 2.500 2.170 2.320 12,546 -0.05(-2.11%)
Jan 09, 2019 2.430 2.470 2.320 2.370 6,186 -0.03(-1.25%)
Jan 08, 2019 2.350 2.400 2.332 2.400 5,453 +0.08(+3.45%)
Jan 07, 2019 2.513 2.519 2.310 2.320 17,253 +0.12(+5.45%)
Jan 04, 2019 2.010 2.380 2.000 2.200 32,200 +0.04(+1.85%)
Jan 03, 2019 1.970 2.500 1.970 2.160 66,259 +0.18(+9.09%)
Jan 02, 2019 1.870 2.000 1.870 1.980 7,488 +0.10(+5.32%)
Dec 31, 2018 1.870 2.000 1.810 1.880 47,600 -0.04(-2.08%)
Dec 28, 2018 2.000 2.100 1.860 1.920 51,200 -0.08(-4.00%)
Dec 27, 2018 2.000 2.159 2.000 2.000 29,074 -0.06(-2.91%)
Dec 26, 2018 2.160 2.170 2.050 2.060 45,097 -0.11(-5.07%)
Dec 24, 2018 2.410 2.410 2.170 2.170 13,100 -0.14(-6.06%)
Dec 21, 2018 2.490 2.500 2.310 2.310 20,800 -0.09(-3.75%)
Dec 20, 2018 2.534 2.550 2.302 2.400 24,130 -0.11(-4.38%)
Dec 19, 2018 2.520 2.590 2.490 2.510 5,867 -0.02(-0.79%)
Dec 18, 2018 2.688 2.688 2.440 2.530 16,677 -0.05(-1.94%)
Dec 17, 2018 2.490 2.580 2.450 2.580 18,591 +0.24(+10.26%)
Dec 14, 2018 2.630 2.700 2.340 2.340 2,600 -0.19(-7.42%)
Dec 13, 2018 2.500 2.610 2.440 2.527 24,088 +0.04(+1.51%)
Dec 12, 2018 2.440 2.520 2.240 2.490 27,044 +0.14(+5.96%)
Dec 11, 2018 2.510 2.560 2.200 2.350 38,928 -0.16(-6.37%)
Dec 10, 2018 2.620 2.790 2.500 2.510 17,910 -0.08(-3.09%)
Dec 07, 2018 2.770 2.770 2.510 2.590 5,200 -0.06(-2.26%)
Dec 06, 2018 2.700 2.957 2.560 2.650 7,835 -0.12(-4.33%)
Dec 04, 2018 2.650 2.770 2.600 2.770 7,200 +0.11(+4.14%)
Dec 03, 2018 2.700 2.800 2.520 2.660 15,695 +0.01(+0.38%)
Nov 30, 2018 2.750 2.850 2.650 2.650 7,000 -0.09(-3.28%)
Nov 29, 2018 2.900 2.980 2.740 2.740 11,995 -0.20(-6.80%)
Nov 28, 2018 2.880 3.010 2.744 2.940 11,169 +0.12(+4.26%)
Nov 27, 2018 3.150 3.150 2.750 2.820 7,296 -0.43(-13.23%)
Nov 26, 2018 2.760 3.250 2.690 3.250 8,271 +0.49(+17.75%)
Nov 23, 2018 2.830 3.060 2.590 2.760 6,700 -0.08(-2.82%)
Nov 21, 2018 2.840 2.840 2.840 0 +0.02(+0.71%)
Nov 20, 2018 2.800 3.080 2.754 2.820 33,869 +0.02(+0.71%)
Nov 19, 2018 2.920 3.400 2.590 2.800 88,636 -0.13(-4.44%)
Nov 16, 2018 3.020 3.090 2.850 2.930 10,900 -0.03(-1.01%)
Nov 15, 2018 2.910 3.050 2.850 2.960 3,287 +0.04(+1.37%)
Nov 14, 2018 2.864 3.050 2.864 2.920 18,927 +0.04(+1.39%)
Nov 13, 2018 2.950 2.999 2.800 2.880 16,467 -0.04(-1.37%)
Nov 12, 2018 3.000 3.240 2.880 2.920 10,669 -0.07(-2.34%)
Nov 09, 2018 2.890 3.160 2.820 2.990 20,700 +0.01(+0.34%)
Nov 08, 2018 3.250 3.250 2.820 2.980 43,803 -0.22(-6.88%)
Nov 07, 2018 3.380 3.380 3.050 3.200 16,265 -0.19(-5.60%)
Nov 06, 2018 3.080 3.460 3.080 3.390 21,954 +0.34(+11.15%)
Nov 05, 2018 3.190 3.210 3.050 3.050 8,752 -0.12(-3.94%)
Nov 02, 2018 3.110 3.350 3.100 3.175 34,600 +0.11(+3.75%)
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.