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 (%)
Feb 27, 2004 1.594 1.594 1.452 1.541 126,665 -0.01(-0.47%)
Feb 26, 2004 1.472 1.575 1.472 1.549 74,056 +0.03(+2.11%)
Feb 25, 2004 1.640 1.695 1.421 1.517 363,403 -0.12(-7.50%)
Feb 24, 2004 1.708 1.708 1.606 1.640 150,136 +0.00(+0.15%)
Feb 23, 2004 1.544 1.714 1.533 1.637 480,355 +0.11(+7.24%)
Feb 20, 2004 1.483 1.655 1.483 1.527 320,102 +0.02(+1.48%)
Feb 19, 2004 1.619 1.724 1.486 1.504 470,238 -0.17(-10.35%)
Feb 18, 2004 1.820 1.847 1.578 1.678 617,947 -0.03(-1.87%)
Feb 17, 2004 1.769 1.799 1.405 1.710 781,033 +0.36(+26.39%)
Feb 13, 2004 1.236 1.356 1.236 1.353 227,835 +0.08(+5.90%)
Feb 12, 2004 1.310 1.310 1.233 1.278 227,025 -0.00(-0.29%)
Feb 11, 2004 1.357 1.358 1.174 1.281 548,746 +0.15(+12.84%)
Feb 10, 2004 1.236 1.392 1.050 1.135 670,150 +0.22(+24.53%)
Feb 09, 2004 0.8760 0.9446 0.8760 0.9118 40,063 +0.04(+4.23%)
Feb 06, 2004 0.9044 0.9415 0.8748 0.8748 9,307 -0.04(-4.32%)
Feb 05, 2004 0.9143 0.9143 0.9143 0.9143 404 +0.00(+0.00%)
Feb 04, 2004 0.9137 0.9730 0.9137 0.9143 4,856 -0.04(-3.90%)
Feb 03, 2004 0.9063 0.9514 0.8692 0.9514 8,498 +0.05(+4.98%)
Feb 02, 2004 0.8649 0.9711 0.8649 0.9063 25,494 +0.03(+3.96%)
Jan 30, 2004 0.9064 0.9304 0.8717 0.8717 11,735 -0.04(-4.59%)
Jan 29, 2004 0.8803 0.9137 0.8680 0.9137 12,545 +0.02(+2.42%)
Jan 28, 2004 0.9267 0.9268 0.8921 0.8921 4,046 -0.03(-3.73%)
Jan 27, 2004 0.9106 0.9267 0.9106 0.9267 10,926 +0.02(+2.32%)
Jan 26, 2004 0.8952 0.9112 0.8950 0.9057 8,093 +0.01(+1.36%)
Jan 23, 2004 0.9078 0.9078 0.8568 0.8935 8,498 +0.02(+1.86%)
Jan 22, 2004 0.8914 0.8914 0.8772 0.8772 6,474 -0.01(-1.59%)
Jan 21, 2004 0.8915 0.9106 0.8914 0.8914 27,113 -0.00(-0.28%)
Jan 20, 2004 0.9563 0.9569 0.8816 0.8940 36,421 +0.02(+2.12%)
Jan 16, 2004 0.8414 0.8754 0.8346 0.8754 51,394 +0.04(+4.81%)
Jan 15, 2004 0.8340 0.8358 0.8340 0.8352 16,102 +0.00(+0.22%)
Jan 14, 2004 0.8340 0.8340 0.8321 0.8334 10,724 +0.01(+0.75%)
Jan 13, 2004 0.8278 0.8340 0.8031 0.8272 36,979 +0.01(+0.68%)
Jan 12, 2004 0.8253 0.8525 0.8105 0.8216 27,396 +0.02(+1.92%)
Jan 09, 2004 0.8050 0.8062 0.8031 0.8062 10,521 +0.00(+0.00%)
Jan 08, 2004 0.8025 0.8063 0.8025 0.8062 2,023 -0.00(-0.53%)
Jan 07, 2004 0.8099 0.8334 0.8025 0.8105 15,349 +0.00(+0.07%)
Jan 06, 2004 0.8080 0.8278 0.7926 0.8100 4,856 -0.02(-2.45%)
Jan 05, 2004 0.8080 0.8303 0.8080 0.8303 14,568 +0.02(+2.60%)
Jan 02, 2004 0.8032 0.8118 0.8025 0.8093 28,732 -0.03(-3.03%)
Dec 31, 2003 0.8093 0.8426 0.8093 0.8346 13,354 +0.01(+0.75%)
Dec 30, 2003 0.8284 0.8284 0.8173 0.8284 9,509 +0.02(+2.52%)
Dec 29, 2003 0.8062 0.8340 0.8062 0.8080 11,998 +0.01(+1.71%)
Dec 26, 2003 0.8216 0.8216 0.7945 0.7945 4,046 -0.05(-5.45%)
Dec 24, 2003 0.8402 0.8402 0.8402 0.8402 1,214 +0.01(+0.67%)
Dec 23, 2003 0.8216 0.8353 0.8216 0.8346 4,249 -0.01(-1.46%)
Dec 22, 2003 0.8216 0.8470 0.8031 0.8470 10,521 -0.01(-1.30%)
Dec 19, 2003 0.8396 0.9100 0.8272 0.8581 10,926 -0.01(-1.28%)
Dec 18, 2003 0.8439 0.8692 0.8278 0.8692 9,712 +0.03(+3.00%)
Dec 17, 2003 0.8599 0.8599 0.8439 0.8439 1,618 -0.02(-1.80%)
Dec 16, 2003 0.8389 0.8735 0.8389 0.8593 7,231 +0.01(+1.53%)
Dec 15, 2003 0.8643 0.8649 0.8458 0.8463 4,091 -0.01(-0.65%)
Dec 12, 2003 0.8488 0.8680 0.8105 0.8519 19,250 -0.01(-0.65%)
Dec 11, 2003 0.8501 0.8822 0.8494 0.8575 11,331 +0.00(+0.51%)
Dec 10, 2003 0.8643 0.8686 0.8470 0.8531 47,509 -0.02(-1.92%)
Dec 09, 2003 0.8037 0.8711 0.8037 0.8698 29,047 +0.04(+5.07%)
Dec 08, 2003 0.8266 0.8649 0.7877 0.8278 64,060 -0.07(-7.52%)
Dec 05, 2003 0.8661 0.8952 0.8661 0.8952 1,962 +0.02(+2.11%)
Dec 04, 2003 0.8772 0.8772 0.8649 0.8766 10,076 -0.00(-0.07%)
Dec 03, 2003 0.8655 0.8772 0.8655 0.8772 8,417 -0.02(-2.07%)
Dec 02, 2003 0.8921 0.8989 0.8686 0.8958 34,600 -0.02(-2.23%)
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.