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 (%)
Dec 30, 2005 3.207 3.222 2.992 3.074 198,702 -0.11(-3.34%)
Dec 29, 2005 3.002 3.267 2.963 3.180 776,409 +0.33(+11.43%)
Dec 28, 2005 2.965 3.121 2.800 2.854 856,506 +0.26(+10.00%)
Dec 27, 2005 2.587 2.627 2.587 2.595 29,946 -0.05(-1.81%)
Dec 23, 2005 2.595 2.716 2.595 2.643 9,985 +0.05(+2.04%)
Dec 22, 2005 2.669 2.669 2.535 2.590 35,856 -0.08(-3.14%)
Dec 21, 2005 2.577 2.743 2.577 2.674 51,981 +0.08(+3.22%)
Dec 20, 2005 2.595 2.649 2.555 2.590 27,722 -0.04(-1.67%)
Dec 19, 2005 2.666 2.723 2.624 2.634 32,540 -0.07(-2.56%)
Dec 16, 2005 2.716 2.726 2.691 2.703 10,875 +0.02(+0.74%)
Dec 15, 2005 2.723 2.726 2.619 2.684 15,474 +0.00(+0.09%)
Dec 14, 2005 2.770 2.770 2.659 2.681 32,961 -0.06(-2.16%)
Dec 13, 2005 2.837 2.837 2.718 2.740 19,372 +0.01(+0.27%)
Dec 12, 2005 2.723 2.753 2.651 2.733 47,135 -0.03(-0.98%)
Dec 09, 2005 2.805 2.842 2.758 2.760 18,637 -0.09(-3.29%)
Dec 08, 2005 2.810 2.926 2.810 2.854 33,811 +0.01(+0.43%)
Dec 07, 2005 2.817 2.842 2.787 2.842 35,887 +0.00(+0.09%)
Dec 06, 2005 3.094 3.131 2.782 2.839 55,959 -0.20(-6.51%)
Dec 05, 2005 3.175 3.175 3.025 3.037 53,877 +0.05(+1.74%)
Dec 02, 2005 2.765 3.123 2.728 2.985 67,812 +0.25(+9.03%)
Dec 01, 2005 2.726 2.800 2.639 2.738 70,286 +0.05(+1.72%)
Nov 30, 2005 2.785 2.803 2.654 2.692 32,981 -0.10(-3.49%)
Nov 29, 2005 2.815 2.815 2.740 2.789 80,438 -0.01(-0.48%)
Nov 28, 2005 2.632 2.802 2.629 2.802 41,748 +0.15(+5.69%)
Nov 25, 2005 2.656 2.656 2.619 2.651 5,260 +0.01(+0.37%)
Nov 23, 2005 2.661 2.661 2.605 2.642 35,288 -0.02(-0.81%)
Nov 22, 2005 2.711 2.757 2.624 2.663 60,054 -0.09(-3.24%)
Nov 21, 2005 2.842 2.842 2.711 2.752 27,038 -0.08(-2.85%)
Nov 18, 2005 2.842 2.842 2.780 2.833 16,571 +0.03(+1.00%)
Nov 17, 2005 2.886 2.886 2.780 2.805 17,006 -0.06(-1.98%)
Nov 16, 2005 2.820 2.903 2.792 2.862 139,736 +0.10(+3.64%)
Nov 15, 2005 3.158 3.158 2.721 2.761 143,153 -0.37(-11.77%)
Nov 14, 2005 2.965 3.161 2.943 3.129 66,074 +0.19(+6.32%)
Nov 11, 2005 2.965 2.965 2.881 2.943 28,347 -0.00(-0.08%)
Nov 10, 2005 2.904 2.946 2.862 2.946 41,823 +0.05(+1.71%)
Nov 09, 2005 2.810 2.896 2.733 2.896 87,479 +0.18(+6.55%)
Nov 08, 2005 2.790 2.792 2.716 2.718 14,028 -0.01(-0.36%)
Nov 07, 2005 2.629 2.728 2.595 2.728 38,519 +0.08(+3.08%)
Nov 04, 2005 2.639 2.654 2.629 2.647 10,681 +0.00(+0.09%)
Nov 03, 2005 2.632 2.654 2.632 2.644 19,299 +0.00(+0.00%)
Nov 02, 2005 2.654 2.661 2.639 2.644 20,942 -0.02(-0.65%)
Nov 01, 2005 2.681 2.728 2.607 2.661 17,168 -0.05(-1.73%)
Oct 31, 2005 2.634 2.760 2.632 2.708 27,773 +0.06(+2.33%)
Oct 28, 2005 2.671 2.671 2.597 2.647 20,719 +0.00(+0.09%)
Oct 27, 2005 2.696 2.721 2.607 2.644 22,465 -0.03(-1.11%)
Oct 26, 2005 2.669 2.770 2.669 2.674 11,938 -0.02(-0.73%)
Oct 25, 2005 2.750 2.849 2.669 2.693 40,370 -0.06(-2.15%)
Oct 24, 2005 2.832 2.849 2.723 2.753 57,470 -0.08(-2.96%)
Oct 21, 2005 2.708 2.891 2.708 2.837 10,558 +0.03(+1.15%)
Oct 20, 2005 2.743 2.827 2.743 2.805 32,404 +0.07(+2.71%)
Oct 19, 2005 2.664 2.748 2.528 2.731 24,110 -0.05(-1.95%)
Oct 18, 2005 2.812 2.817 2.733 2.785 9,621 +0.03(+1.08%)
Oct 17, 2005 2.535 2.755 2.535 2.755 33,697 +0.14(+5.49%)
Oct 14, 2005 2.708 2.708 2.570 2.612 46,770 -0.03(-1.03%)
Oct 13, 2005 2.540 2.644 2.533 2.639 29,385 +0.04(+1.71%)
Oct 12, 2005 2.785 2.785 2.533 2.595 99,351 -0.17(-6.00%)
Oct 11, 2005 2.866 2.866 2.733 2.760 42,610 -0.06(-2.27%)
Oct 10, 2005 3.027 3.034 2.758 2.824 33,916 -0.11(-3.71%)
Oct 07, 2005 2.902 2.995 2.763 2.933 75,466 +0.07(+2.33%)
Oct 06, 2005 3.037 3.101 2.854 2.866 109,506 -0.17(-5.69%)
Oct 05, 2005 3.212 3.212 3.005 3.039 74,697 -0.19(-5.75%)
Oct 04, 2005 3.257 3.460 3.104 3.225 225,079 +0.30(+10.13%)
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.