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 (%)
Nov 30, 2021 5.250 5.270 5.150 5.170 48,488 -0.08(-1.52%)
Nov 29, 2021 5.300 5.300 5.200 5.250 10,784 +0.02(+0.38%)
Nov 26, 2021 5.220 5.270 5.220 5.230 19,303 -0.04(-0.76%)
Nov 24, 2021 5.301 5.389 5.250 5.270 18,113 +0.01(+0.19%)
Nov 23, 2021 5.350 5.380 5.250 5.260 9,788 -0.06(-1.13%)
Nov 22, 2021 5.380 5.480 5.300 5.320 10,220 -0.02(-0.37%)
Nov 19, 2021 5.520 5.520 5.310 5.340 17,543 -0.14(-2.55%)
Nov 18, 2021 5.470 5.480 5.475 5.480 28,949 +0.02(+0.37%)
Nov 17, 2021 5.669 5.669 5.460 5.460 20,450 -0.04(-0.73%)
Nov 16, 2021 5.665 5.665 5.490 5.500 12,017 +0.02(+0.36%)
Nov 15, 2021 5.650 5.720 5.450 5.480 40,219 -0.21(-3.78%)
Nov 12, 2021 5.750 5.800 5.560 5.695 5,875 +0.04(+0.62%)
Nov 11, 2021 5.530 5.835 5.530 5.660 5,835 -0.02(-0.35%)
Nov 10, 2021 5.840 5.680 13,219 -0.15(-2.57%)
Nov 09, 2021 5.810 5.840 5.660 5.830 3,551 +0.04(+0.69%)
Nov 08, 2021 5.800 5.836 5.610 5.790 17,861 +0.21(+3.67%)
Nov 05, 2021 5.560 5.880 5.560 5.585 20,646 -0.21(-3.54%)
Nov 04, 2021 5.890 5.890 5.740 5.790 4,547 +0.00(+0.00%)
Nov 03, 2021 5.670 6.060 5.670 5.790 56,937 -0.06(-1.03%)
Nov 02, 2021 5.560 5.880 5.560 5.850 24,978 +0.29(+5.22%)
Nov 01, 2021 5.500 5.700 5.440 5.560 15,749 +0.12(+2.21%)
Oct 29, 2021 5.600 5.600 5.355 5.440 8,719 -0.08(-1.45%)
Oct 28, 2021 5.510 5.525 5.510 5.520 742 -0.03(-0.54%)
Oct 27, 2021 5.430 5.621 5.370 5.550 4,887 +0.08(+1.46%)
Oct 26, 2021 5.470 5.550 5.470 8,933 -0.04(-0.78%)
Oct 25, 2021 5.560 5.610 5.480 5.513 4,857 +0.01(+0.23%)
Oct 22, 2021 5.550 5.550 5.447 5.500 3,334 -0.08(-1.43%)
Oct 21, 2021 5.630 5.630 5.580 5.580 964 +0.07(+1.26%)
Oct 20, 2021 5.570 5.586 5.450 5.510 4,432 -0.09(-1.61%)
Oct 19, 2021 5.624 5.635 5.512 5.600 4,371 +0.08(+1.45%)
Oct 18, 2021 5.500 5.640 5.482 5.520 6,841 -0.03(-0.45%)
Oct 15, 2021 5.475 5.545 5.410 5.545 3,661 +0.08(+1.56%)
Oct 14, 2021 5.550 5.550 5.430 5.460 3,994 +0.00(+0.00%)
Oct 13, 2021 5.480 5.480 5.360 5.460 3,189 +0.04(+0.74%)
Oct 12, 2021 5.420 5.599 5.420 5.420 8,214 -0.08(-1.45%)
Oct 11, 2021 5.480 5.550 5.450 5.500 6,535 +0.01(+0.18%)
Oct 08, 2021 5.550 5.550 5.480 5.490 7,428 +0.00(+0.00%)
Oct 07, 2021 5.423 5.549 5.423 5.490 9,104 +0.09(+1.67%)
Oct 06, 2021 5.400 5.500 5.351 5.400 8,165 -0.09(-1.64%)
Oct 05, 2021 5.530 5.530 5.470 5.490 1,082 -0.03(-0.54%)
Oct 04, 2021 5.490 5.520 5.350 5.520 6,708 +0.01(+0.18%)
Oct 01, 2021 5.660 5.660 5.430 5.510 3,219 -0.09(-1.61%)
Sep 30, 2021 5.590 5.616 5.370 5.600 6,807 +0.06(+1.14%)
Sep 29, 2021 5.660 5.760 5.520 5.537 5,154 -0.06(-1.13%)
Sep 28, 2021 5.690 5.720 5.520 5.600 8,190 -0.16(-2.78%)
Sep 27, 2021 5.750 5.869 5.725 5.760 4,011 -0.02(-0.35%)
Sep 24, 2021 5.770 5.870 5.670 5.780 4,033 -0.03(-0.52%)
Sep 23, 2021 5.776 5.900 5.770 5.810 4,135 +0.05(+0.87%)
Sep 22, 2021 5.820 5.900 5.720 5.760 6,605 +0.00(+0.00%)
Sep 21, 2021 5.660 5.790 5.660 5.760 11,750 +0.14(+2.49%)
Sep 20, 2021 5.840 5.853 5.430 5.620 18,554 -0.28(-4.75%)
Sep 17, 2021 5.650 5.900 5.590 5.900 17,448 +0.23(+4.06%)
Sep 16, 2021 5.790 5.790 5.650 5.670 3,800 -0.08(-1.39%)
Sep 15, 2021 5.740 5.800 5.600 5.750 9,338 +0.07(+1.23%)
Sep 14, 2021 5.570 5.850 5.570 5.680 20,719 +0.22(+4.03%)
Sep 13, 2021 5.300 5.530 5.260 5.460 16,675 +0.28(+5.41%)
Sep 10, 2021 5.180 5.220 5.150 5.180 15,942 +0.03(+0.58%)
Sep 09, 2021 5.350 5.350 5.060 5.150 39,135 -0.16(-3.01%)
Sep 08, 2021 5.240 5.470 5.240 5.310 8,406 +0.01(+0.19%)
Sep 07, 2021 5.360 5.750 5.300 5.300 27,971 -0.10(-1.85%)
Sep 03, 2021 5.400 5.570 5.380 5.400 14,574 +0.03(+0.56%)
Sep 02, 2021 5.570 5.653 5.340 5.370 30,117 -0.23(-4.11%)
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.