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 (%)
Dec 31, 2020 5.410 5.410 5.410 32,879 -0.20(-3.57%)
Dec 30, 2020 5.700 5.790 5.510 5.610 32,879 +0.01(+0.18%)
Dec 29, 2020 5.370 5.880 5.370 5.600 26,602 +0.24(+4.48%)
Dec 28, 2020 5.650 5.950 5.360 5.360 101,977 -0.48(-8.22%)
Dec 24, 2020 6.570 6.570 5.840 5.840 60,500 -0.45(-7.15%)
Dec 23, 2020 6.280 6.376 6.140 6.290 29,414 +0.15(+2.44%)
Dec 22, 2020 6.010 6.290 6.010 6.140 69,615 +0.12(+1.99%)
Dec 21, 2020 5.950 6.183 5.849 6.020 37,813 +0.02(+0.33%)
Dec 18, 2020 6.310 6.700 6.000 6.000 154,000 -0.13(-2.12%)
Dec 17, 2020 6.150 6.330 5.950 6.130 51,267 +0.03(+0.49%)
Dec 16, 2020 6.180 6.400 6.100 6.100 44,398 -0.08(-1.29%)
Dec 15, 2020 6.200 6.255 5.830 6.180 53,302 -0.03(-0.48%)
Dec 14, 2020 6.400 6.600 6.210 6.210 47,075 -0.19(-2.97%)
Dec 11, 2020 5.870 6.550 5.870 6.400 80,400 +0.53(+9.03%)
Dec 10, 2020 5.890 6.161 5.781 5.870 44,383 -0.06(-1.01%)
Dec 09, 2020 6.150 6.440 5.760 5.930 67,159 -0.21(-3.42%)
Dec 08, 2020 5.960 6.220 5.950 6.140 68,739 +0.13(+2.16%)
Dec 07, 2020 6.300 6.585 5.900 6.010 65,535 -0.21(-3.38%)
Dec 04, 2020 6.380 6.675 6.210 6.220 63,500 -0.25(-3.86%)
Dec 03, 2020 6.610 6.610 6.300 6.470 88,110 -0.06(-0.92%)
Dec 02, 2020 6.580 7.165 6.315 6.530 98,917 -0.06(-0.91%)
Dec 01, 2020 6.910 7.160 6.400 6.590 94,527 -0.42(-5.99%)
Nov 30, 2020 7.710 7.740 7.000 7.010 37,371 -0.39(-5.27%)
Nov 27, 2020 6.990 7.960 6.850 7.400 115,700 +0.57(+8.35%)
Nov 25, 2020 7.230 7.440 6.800 6.830 50,500 -0.39(-5.40%)
Nov 24, 2020 7.740 8.090 7.220 7.220 121,705 -0.59(-7.55%)
Nov 23, 2020 7.150 7.870 7.150 7.810 123,847 +0.56(+7.72%)
Nov 20, 2020 6.950 7.330 6.900 7.250 125,300 +0.32(+4.62%)
Nov 19, 2020 6.770 7.000 6.340 6.930 84,808 +0.16(+2.36%)
Nov 18, 2020 6.500 6.900 6.070 6.770 119,798 +0.14(+2.11%)
Nov 17, 2020 6.330 6.785 6.090 6.630 200,224 +0.52(+8.51%)
Nov 16, 2020 5.290 6.250 5.120 6.110 227,520 +1.07(+21.23%)
Nov 13, 2020 5.160 5.250 5.010 5.040 13,700 -0.08(-1.56%)
Nov 12, 2020 4.950 5.280 4.910 5.120 31,360 +0.22(+4.49%)
Nov 11, 2020 5.060 5.060 4.830 4.900 23,899 +0.10(+2.08%)
Nov 10, 2020 4.690 5.060 4.620 4.800 19,928 +0.11(+2.35%)
Nov 09, 2020 4.850 4.850 4.650 4.690 22,123 -0.16(-3.30%)
Nov 06, 2020 4.640 4.850 4.570 4.850 26,700 +0.19(+4.19%)
Nov 05, 2020 4.580 4.870 4.580 4.655 20,557 +0.02(+0.32%)
Nov 04, 2020 4.810 4.875 4.510 4.640 17,353 -0.20(-4.13%)
Nov 03, 2020 4.770 4.895 4.770 4.840 9,306 +0.10(+2.11%)
Nov 02, 2020 4.590 4.750 4.580 4.740 12,546 +0.13(+2.82%)
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%)
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.