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

Lifeway Foods Inc (NQ: LWAY )

15.15 -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2019 1.960 2.039 1.950 1.990 50,400 +0.03(+1.53%)
Dec 30, 2019 2.050 2.050 1.960 1.960 42,514 -0.14(-6.53%)
Dec 27, 2019 2.100 2.140 1.990 2.097 65,100 +0.07(+3.28%)
Dec 26, 2019 2.030 2.050 2.010 2.030 21,889 +0.03(+1.53%)
Dec 24, 2019 2.013 2.100 1.990 2.000 74,600 +0.01(+0.51%)
Dec 23, 2019 2.210 2.217 1.983 1.990 19,416 -0.21(-9.56%)
Dec 20, 2019 2.240 2.240 2.020 2.200 33,000 +0.00(+0.00%)
Dec 19, 2019 2.090 2.260 2.000 2.200 47,797 +0.14(+6.80%)
Dec 18, 2019 2.050 2.060 1.960 2.060 19,940 +0.04(+1.98%)
Dec 17, 2019 1.970 2.048 1.936 2.020 13,766 +0.05(+2.54%)
Dec 16, 2019 2.001 2.050 1.967 1.970 19,826 -0.07(-3.19%)
Dec 13, 2019 1.930 2.035 1.929 2.035 20,000 +0.05(+2.76%)
Dec 12, 2019 1.920 2.000 1.920 1.980 12,643 +0.06(+3.14%)
Dec 11, 2019 1.910 1.980 1.910 1.920 16,018 -0.05(-2.54%)
Dec 10, 2019 1.970 1.980 1.920 1.970 1,377 -0.01(-0.25%)
Dec 09, 2019 1.890 1.986 1.890 1.975 15,311 +0.10(+5.05%)
Dec 06, 2019 1.900 1.942 1.880 1.880 20,200 -0.04(-2.08%)
Dec 05, 2019 1.900 1.929 1.880 1.920 7,866 +0.04(+2.13%)
Dec 04, 2019 1.910 1.940 1.870 1.880 20,645 +0.01(+0.80%)
Dec 03, 2019 1.950 1.970 1.850 1.865 41,113 -0.06(-3.32%)
Dec 02, 2019 2.000 2.000 1.910 1.929 32,118 -0.11(-5.44%)
Nov 29, 2019 1.960 2.040 1.950 2.040 16,800 +0.11(+5.70%)
Nov 27, 2019 1.950 1.980 1.840 1.930 47,200 -0.04(-1.78%)
Nov 26, 2019 2.020 2.040 1.950 1.965 16,797 -0.02(-1.26%)
Nov 25, 2019 1.980 2.050 1.940 1.990 22,895 +0.01(+0.51%)
Nov 22, 2019 2.050 2.090 1.980 1.980 6,100 -0.02(-1.00%)
Nov 21, 2019 2.053 2.053 2.000 2.000 8,432 +0.01(+0.50%)
Nov 20, 2019 2.030 2.090 1.990 1.990 6,558 -0.08(-3.86%)
Nov 19, 2019 2.030 2.100 1.971 2.070 20,096 +0.04(+1.97%)
Nov 18, 2019 2.015 2.090 2.005 2.030 5,958 +0.00(+0.00%)
Nov 15, 2019 2.060 2.100 2.020 2.030 13,600 -0.02(-0.98%)
Nov 14, 2019 1.940 2.050 1.930 2.050 55,007 +0.09(+4.59%)
Nov 13, 2019 1.954 1.968 1.900 1.960 18,538 +0.00(+0.00%)
Nov 12, 2019 1.950 1.980 1.930 1.960 36,393 -0.02(-1.01%)
Nov 11, 2019 1.980 1.980 1.950 1.980 6,894 +0.03(+1.54%)
Nov 08, 2019 1.996 1.996 1.950 1.950 4,000 -0.02(-1.02%)
Nov 07, 2019 2.000 2.000 1.960 1.970 21,159 -0.03(-1.50%)
Nov 06, 2019 1.970 2.020 1.970 2.000 10,101 +0.03(+1.52%)
Nov 05, 2019 2.040 2.050 1.970 1.970 22,195 -0.03(-1.50%)
Nov 04, 2019 2.050 2.050 2.000 2.000 18,181 +0.01(+0.50%)
Nov 01, 2019 2.012 2.050 1.970 1.990 16,500 -0.02(-1.00%)
Oct 31, 2019 2.000 2.056 1.980 2.010 17,470 -0.01(-0.59%)
Oct 30, 2019 2.019 2.087 1.991 2.022 16,826 +0.02(+1.10%)
Oct 29, 2019 2.030 2.110 1.960 2.000 33,330 -0.01(-0.50%)
Oct 28, 2019 2.100 2.117 2.000 2.010 46,307 -0.09(-4.29%)
Oct 25, 2019 2.140 2.300 2.040 2.100 27,600 -0.05(-2.33%)
Oct 24, 2019 2.200 2.350 2.030 2.150 30,602 -0.09(-4.02%)
Oct 23, 2019 2.170 2.290 2.170 2.240 5,611 +0.02(+0.90%)
Oct 22, 2019 2.050 2.280 2.050 2.220 4,175 +0.04(+1.83%)
Oct 21, 2019 2.090 2.300 2.090 2.180 4,006 +0.03(+1.40%)
Oct 18, 2019 2.200 2.446 2.104 2.150 29,000 +0.00(+0.00%)
Oct 17, 2019 2.210 2.214 2.010 2.150 6,208 +0.03(+1.42%)
Oct 16, 2019 2.200 2.206 2.120 2.120 3,519 -0.09(-4.07%)
Oct 15, 2019 2.030 2.370 1.980 2.210 36,067 +0.12(+5.74%)
Oct 14, 2019 2.080 2.090 1.930 2.090 21,875 -0.03(-1.42%)
Oct 11, 2019 2.170 2.260 2.060 2.120 18,100 -0.07(-3.20%)
Oct 10, 2019 2.180 2.360 2.180 2.190 6,112 +0.00(+0.00%)
Oct 09, 2019 2.430 2.430 2.180 2.190 7,510 -0.25(-10.25%)
Oct 08, 2019 2.110 2.440 2.110 2.440 11,878 +0.36(+17.31%)
Oct 07, 2019 2.130 2.150 2.080 2.080 7,773 +0.00(+0.00%)
Oct 04, 2019 2.000 2.120 1.920 2.080 16,700 +0.05(+2.46%)
Oct 03, 2019 2.160 2.240 2.000 2.030 30,370 -0.12(-5.58%)
Oct 02, 2019 2.250 2.415 2.150 2.150 10,007 -0.10(-4.44%)
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.