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 (%)
Nov 30, 2010 9.489 9.558 9.410 9.410 19,458 -0.11(-1.14%)
Nov 29, 2010 9.697 9.736 9.469 9.519 11,839 -0.25(-2.53%)
Nov 26, 2010 9.420 9.851 9.420 9.766 13,701 +0.18(+1.86%)
Nov 24, 2010 9.726 9.588 9.588 9.588 32,755 +0.10(+1.04%)
Nov 23, 2010 9.538 9.716 9.480 9.489 15,487 -0.25(-2.54%)
Nov 22, 2010 9.726 9.865 9.657 9.736 15,460 +0.01(+0.10%)
Nov 19, 2010 9.845 9.845 9.578 9.726 9,207 -0.09(-0.91%)
Nov 18, 2010 9.701 9.850 9.598 9.815 6,400 +0.09(+0.91%)
Nov 17, 2010 9.756 9.817 9.568 9.726 9,885 -0.01(-0.10%)
Nov 16, 2010 9.578 9.874 9.489 9.736 36,252 -0.12(-1.20%)
Nov 15, 2010 9.864 9.884 9.815 9.855 13,222 +0.28(+2.89%)
Nov 12, 2010 9.805 9.884 9.578 9.578 17,394 -0.27(-2.71%)
Nov 11, 2010 9.766 9.884 9.766 9.845 22,059 +0.00(+0.00%)
Nov 10, 2010 9.835 9.884 9.762 9.845 34,916 +0.07(+0.71%)
Nov 09, 2010 9.805 9.855 9.736 9.776 26,484 -0.01(-0.10%)
Nov 08, 2010 9.786 9.879 9.548 9.786 26,982 -0.12(-1.20%)
Nov 05, 2010 9.884 10.03 9.865 9.904 44,610 +0.02(+0.20%)
Nov 04, 2010 9.954 9.954 9.766 9.884 14,163 +0.02(+0.20%)
Nov 03, 2010 9.865 9.973 9.687 9.865 8,375 +0.00(+0.00%)
Nov 02, 2010 9.736 9.934 9.736 9.865 16,018 +0.19(+1.94%)
Nov 01, 2010 9.835 9.884 9.647 9.677 23,701 -0.13(-1.31%)
Oct 29, 2010 9.786 9.855 9.675 9.805 15,147 -0.04(-0.40%)
Oct 28, 2010 9.884 9.894 9.835 9.845 4,842 -0.02(-0.20%)
Oct 27, 2010 9.884 9.983 9.786 9.865 20,814 -0.32(-3.11%)
Oct 25, 2010 10.10 10.22 10.03 10.18 10,715 +0.08(+0.78%)
Oct 22, 2010 10.05 10.10 10.01 10.10 2,679 +0.07(+0.69%)
Oct 21, 2010 10.20 10.22 9.963 10.03 14,570 -0.17(-1.65%)
Oct 20, 2010 10.13 10.22 10.00 10.20 14,337 +0.09(+0.88%)
Oct 19, 2010 10.13 10.16 10.05 10.11 8,349 -0.17(-1.63%)
Oct 18, 2010 10.14 10.28 10.12 10.28 17,103 +0.14(+1.36%)
Oct 15, 2010 10.19 10.22 10.02 10.14 14,295 +0.11(+1.08%)
Oct 14, 2010 10.09 10.15 10.03 10.03 15,090 -0.13(-1.26%)
Oct 13, 2010 10.19 10.27 10.06 10.16 22,366 -0.10(-0.96%)
Oct 12, 2010 10.08 10.32 10.08 10.26 3,732 -0.05(-0.48%)
Oct 11, 2010 10.28 10.33 10.11 10.31 10,681 -0.04(-0.38%)
Oct 08, 2010 10.21 10.35 10.13 10.35 4,519 +0.17(+1.65%)
Oct 07, 2010 10.32 10.38 10.18 10.18 3,645 -0.14(-1.34%)
Oct 06, 2010 10.00 10.34 10.00 10.32 6,099 -0.12(-1.14%)
Oct 05, 2010 10.30 10.46 10.10 10.44 17,526 +0.29(+2.82%)
Oct 04, 2010 10.40 10.40 10.15 10.15 10,736 -0.28(-2.65%)
Oct 01, 2010 10.44 10.48 10.13 10.43 12,312 +0.03(+0.29%)
Sep 30, 2010 10.49 10.50 10.19 10.40 16,855 -0.11(-1.04%)
Sep 29, 2010 10.31 10.52 10.00 10.51 10,922 +0.14(+1.33%)
Sep 28, 2010 10.11 10.38 10.11 10.37 18,746 +0.31(+3.05%)
Sep 27, 2010 9.995 10.17 9.884 10.06 4,061 +0.01(+0.10%)
Sep 24, 2010 9.983 10.05 9.903 10.05 8,094 +0.15(+1.50%)
Sep 23, 2010 9.894 10.02 9.894 9.904 3,259 -0.06(-0.60%)
Sep 22, 2010 10.10 10.10 9.884 9.963 7,077 -0.09(-0.89%)
Sep 21, 2010 10.27 10.27 10.04 10.05 6,185 -0.22(-2.12%)
Sep 20, 2010 9.884 10.28 9.872 10.27 11,244 +0.37(+3.69%)
Sep 17, 2010 9.944 9.944 9.815 9.904 13,415 +0.01(+0.10%)
Sep 15, 2010 9.944 10.00 9.825 9.894 7,459 -0.03(-0.30%)
Sep 14, 2010 10.03 10.21 9.924 9.924 11,398 -0.29(-2.81%)
Sep 13, 2010 10.05 10.23 9.904 10.21 17,277 +0.21(+2.07%)
Sep 10, 2010 9.884 10.15 9.786 10.00 11,613 +0.07(+0.70%)
Sep 09, 2010 9.795 9.963 9.786 9.934 16,915 +0.15(+1.52%)
Sep 08, 2010 9.667 9.807 9.657 9.786 9,776 +0.09(+0.92%)
Sep 07, 2010 9.954 9.954 9.697 9.697 5,007 -0.31(-3.06%)
Sep 03, 2010 9.865 10.00 9.795 10.00 9,230 +0.21(+2.12%)
Sep 02, 2010 10.05 10.13 9.716 9.795 36,332 -0.18(-1.78%)
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.