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 UNCHANGED
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 (%)
Oct 30, 2020 4.740 4.780 4.578 4.610 14,500 -0.17(-3.56%)
Oct 29, 2020 4.660 4.865 4.570 4.780 12,167 +0.04(+0.84%)
Oct 28, 2020 4.750 4.838 4.510 4.740 39,039 -0.11(-2.27%)
Oct 27, 2020 5.050 5.050 4.746 4.850 31,644 -0.21(-4.15%)
Oct 26, 2020 5.130 5.240 4.960 5.060 40,630 -0.16(-3.07%)
Oct 23, 2020 5.240 5.300 5.150 5.220 8,800 +0.00(+0.00%)
Oct 22, 2020 5.050 5.270 5.050 5.220 17,832 +0.14(+2.76%)
Oct 21, 2020 5.290 5.325 5.060 5.080 14,452 -0.21(-3.97%)
Oct 20, 2020 5.310 5.420 5.250 5.290 23,280 +0.00(+0.00%)
Oct 19, 2020 5.580 5.580 5.270 5.290 23,246 -0.19(-3.47%)
Oct 16, 2020 5.530 5.640 5.350 5.480 27,000 +0.02(+0.37%)
Oct 15, 2020 5.950 5.970 5.310 5.460 121,122 -0.55(-9.15%)
Oct 14, 2020 6.040 6.120 5.770 6.010 49,014 -0.04(-0.66%)
Oct 13, 2020 5.640 6.140 5.570 6.050 51,475 +0.30(+5.22%)
Oct 12, 2020 5.800 5.860 5.590 5.750 58,045 +0.00(+0.00%)
Oct 09, 2020 5.410 5.870 5.400 5.750 82,000 +0.37(+6.88%)
Oct 08, 2020 5.200 5.400 5.165 5.380 60,307 +0.19(+3.66%)
Oct 07, 2020 4.970 5.200 4.820 5.190 91,094 +0.37(+7.68%)
Oct 06, 2020 4.810 4.980 4.750 4.820 89,495 +0.07(+1.47%)
Oct 05, 2020 5.020 5.140 4.650 4.750 179,374 -0.30(-5.94%)
Oct 02, 2020 5.130 5.170 5.016 5.050 19,900 -0.15(-2.88%)
Oct 01, 2020 5.180 5.301 4.940 5.200 102,274 +0.17(+3.38%)
Sep 30, 2020 5.210 5.410 4.847 5.030 108,532 -0.16(-3.08%)
Sep 29, 2020 5.380 5.550 5.110 5.190 63,566 -0.19(-3.53%)
Sep 28, 2020 5.240 5.510 5.150 5.380 83,305 +0.17(+3.26%)
Sep 25, 2020 5.170 5.590 5.170 5.210 52,700 +0.03(+0.58%)
Sep 24, 2020 5.560 5.560 5.080 5.180 94,628 -0.14(-2.63%)
Sep 23, 2020 5.680 5.870 5.260 5.320 130,980 -0.40(-6.99%)
Sep 22, 2020 5.600 6.030 5.367 5.720 164,193 +0.06(+1.06%)
Sep 21, 2020 6.720 6.920 5.470 5.660 345,386 -1.13(-16.64%)
Sep 18, 2020 6.590 7.085 6.500 6.790 216,700 +0.22(+3.35%)
Sep 17, 2020 6.620 7.330 6.500 6.570 247,421 -0.53(-7.46%)
Sep 16, 2020 7.460 8.890 6.870 7.100 1,312,335 -0.35(-4.70%)
Sep 15, 2020 6.720 7.750 6.720 7.450 479,777 +0.71(+10.53%)
Sep 14, 2020 5.790 7.140 5.720 6.740 512,087 +1.14(+20.36%)
Sep 11, 2020 5.320 5.635 5.270 5.600 120,400 +0.34(+6.46%)
Sep 10, 2020 5.840 6.100 5.210 5.260 195,055 -0.58(-9.93%)
Sep 09, 2020 5.300 5.900 5.060 5.840 161,676 +0.45(+8.35%)
Sep 08, 2020 5.030 5.620 5.030 5.390 177,946 +0.49(+10.00%)
Sep 04, 2020 4.640 4.910 4.600 4.900 68,900 +0.32(+6.99%)
Sep 03, 2020 4.890 4.940 4.510 4.580 80,011 -0.27(-5.57%)
Sep 02, 2020 4.350 4.950 4.280 4.850 87,402 +0.41(+9.23%)
Sep 01, 2020 4.660 4.714 4.370 4.440 96,039 -0.19(-4.10%)
Aug 31, 2020 4.850 4.930 4.560 4.630 72,665 -0.22(-4.54%)
Aug 28, 2020 4.750 4.970 4.400 4.850 123,200 -0.06(-1.22%)
Aug 27, 2020 4.860 5.030 4.790 4.910 44,039 +0.18(+3.81%)
Aug 26, 2020 5.140 5.350 4.730 4.730 197,865 -0.53(-10.08%)
Aug 25, 2020 4.970 5.450 4.910 5.260 250,644 +0.47(+9.81%)
Aug 24, 2020 5.970 6.090 4.660 4.790 487,253 -1.03(-17.70%)
Aug 21, 2020 5.140 6.185 5.060 5.820 546,300 +0.51(+9.60%)
Aug 20, 2020 4.540 5.580 4.540 5.310 381,966 +0.72(+15.69%)
Aug 19, 2020 4.040 4.720 3.900 4.590 163,824 +0.53(+13.05%)
Aug 18, 2020 4.760 4.760 3.850 4.060 296,246 -0.77(-15.94%)
Aug 17, 2020 4.130 5.590 4.040 4.830 897,527 +0.81(+20.15%)
Aug 14, 2020 3.650 4.050 3.612 4.020 297,600 +0.42(+11.67%)
Aug 13, 2020 3.500 3.750 3.490 3.600 125,643 +0.27(+8.11%)
Aug 12, 2020 3.210 3.410 3.140 3.330 48,203 +0.11(+3.28%)
Aug 11, 2020 3.450 3.450 3.180 3.224 58,709 -0.21(-6.00%)
Aug 10, 2020 3.500 3.670 3.380 3.430 79,384 -0.03(-0.87%)
Aug 07, 2020 3.320 3.790 3.320 3.460 195,800 +0.19(+5.81%)
Aug 06, 2020 3.070 3.300 3.022 3.270 89,871 +0.24(+7.92%)
Aug 05, 2020 2.970 3.070 2.945 3.030 41,075 +0.08(+2.71%)
Aug 04, 2020 2.990 3.090 2.910 2.950 48,158 +0.02(+0.68%)
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.