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 (%)
Feb 28, 2006 2.859 2.852 2.820 2.852 3,136 -0.01(-0.26%)
Feb 27, 2006 2.827 2.859 2.780 2.859 10,408 +0.03(+1.05%)
Feb 24, 2006 2.842 2.891 2.782 2.829 11,654 +0.05(+1.78%)
Feb 23, 2006 2.773 2.827 2.773 2.780 12,700 -0.01(-0.35%)
Feb 22, 2006 2.795 2.866 2.765 2.790 22,480 -0.06(-2.00%)
Feb 21, 2006 2.829 2.847 2.773 2.847 28,637 +0.03(+1.23%)
Feb 17, 2006 2.770 2.829 2.748 2.812 21,551 +0.02(+0.71%)
Feb 16, 2006 2.792 2.815 2.768 2.792 3,237 -0.00(-0.09%)
Feb 15, 2006 2.820 2.839 2.792 2.795 11,539 -0.01(-0.44%)
Feb 14, 2006 2.758 2.810 2.748 2.807 12,443 +0.04(+1.61%)
Feb 13, 2006 2.842 2.866 2.701 2.763 20,837 -0.13(-4.44%)
Feb 10, 2006 2.916 2.933 2.866 2.891 13,997 -0.07(-2.26%)
Feb 09, 2006 2.901 2.963 2.901 2.958 15,614 +0.06(+2.22%)
Feb 08, 2006 2.894 2.894 2.889 2.894 5,183 -0.00(-0.09%)
Feb 07, 2006 2.918 2.918 2.879 2.896 13,860 -0.02(-0.80%)
Feb 06, 2006 2.946 3.020 2.920 2.920 14,902 -0.03(-0.88%)
Feb 03, 2006 2.948 2.958 2.886 2.946 24,212 -0.00(-0.08%)
Feb 02, 2006 2.862 2.978 2.862 2.948 57,057 +0.11(+3.92%)
Feb 01, 2006 2.832 2.862 2.810 2.837 13,218 +0.02(+0.56%)
Jan 31, 2006 2.837 2.862 2.810 2.821 38,333 +0.01(+0.40%)
Jan 30, 2006 2.829 2.837 2.765 2.810 49,087 +0.04(+1.52%)
Jan 27, 2006 2.738 2.807 2.738 2.768 26,043 +0.00(+0.18%)
Jan 26, 2006 2.827 2.827 2.745 2.763 33,232 -0.05(-1.76%)
Jan 25, 2006 2.718 2.829 2.718 2.812 39,569 +0.06(+2.24%)
Jan 24, 2006 2.805 2.805 2.745 2.751 24,768 -0.05(-1.67%)
Jan 23, 2006 2.792 2.850 2.785 2.797 24,371 -0.01(-0.44%)
Jan 20, 2006 2.800 2.866 2.795 2.810 28,434 -0.00(-0.09%)
Jan 19, 2006 2.862 2.862 2.792 2.812 20,729 -0.00(-0.09%)
Jan 18, 2006 2.829 2.829 2.780 2.815 18,680 +0.00(+0.09%)
Jan 17, 2006 2.842 2.845 2.812 2.812 38,606 -0.04(-1.39%)
Jan 13, 2006 2.879 2.953 2.852 2.852 31,281 -0.06(-1.95%)
Jan 12, 2006 2.980 3.002 2.844 2.908 101,979 -0.09(-3.13%)
Jan 11, 2006 2.988 3.027 2.980 3.002 23,339 +0.00(+0.08%)
Jan 10, 2006 3.091 3.091 2.978 3.000 44,696 +0.00(+0.08%)
Jan 09, 2006 3.089 3.089 2.978 2.997 63,524 -0.09(-2.96%)
Jan 06, 2006 3.039 3.183 3.037 3.089 83,750 +0.05(+1.54%)
Jan 05, 2006 3.027 3.062 3.027 3.042 70,218 -0.04(-1.44%)
Jan 04, 2006 3.287 3.287 3.057 3.086 130,887 -0.20(-5.95%)
Jan 03, 2006 3.170 3.287 3.089 3.282 151,710 +0.21(+6.75%)
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%)
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.