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 28, 2007 9.143 9.380 9.005 9.321 33,311 +0.12(+1.29%)
Feb 27, 2007 9.716 9.805 9.153 9.202 44,546 -0.66(-6.71%)
Feb 26, 2007 9.835 10.12 9.786 9.865 58,655 +0.09(+0.91%)
Feb 23, 2007 9.519 9.776 9.519 9.776 47,054 +0.32(+3.34%)
Feb 22, 2007 9.390 9.528 9.322 9.459 23,766 +0.08(+0.84%)
Feb 21, 2007 9.380 9.390 9.192 9.380 23,832 +0.19(+2.04%)
Feb 20, 2007 9.351 9.459 8.965 9.192 18,768 -0.26(-2.72%)
Feb 16, 2007 9.617 9.617 9.380 9.449 24,875 -0.03(-0.31%)
Feb 15, 2007 9.341 9.489 9.301 9.479 48,372 +0.19(+2.02%)
Feb 14, 2007 8.965 9.291 8.866 9.291 32,184 +0.41(+4.56%)
Feb 13, 2007 8.876 8.926 8.876 8.886 17,834 -0.03(-0.33%)
Feb 12, 2007 8.817 8.985 8.807 8.916 18,085 +0.04(+0.45%)
Feb 09, 2007 8.866 8.886 8.846 8.876 19,504 -0.00(-0.00%)
Feb 08, 2007 8.886 8.985 8.866 8.876 51,231 -0.05(-0.55%)
Feb 07, 2007 8.916 8.935 8.777 8.926 11,111 -0.03(-0.33%)
Feb 06, 2007 9.103 9.133 8.886 8.955 12,594 +0.00(+0.00%)
Feb 05, 2007 9.015 9.024 8.827 8.955 16,564 +0.01(+0.11%)
Feb 02, 2007 8.985 8.985 8.777 8.945 11,609 +0.05(+0.56%)
Feb 01, 2007 8.916 8.995 8.896 8.896 10,304 +0.07(+0.79%)
Jan 31, 2007 8.837 8.846 8.758 8.827 6,768 -0.01(-0.11%)
Jan 30, 2007 8.837 8.896 8.649 8.837 27,296 -0.15(-1.65%)
Jan 29, 2007 8.856 9.030 8.649 8.985 10,135 +0.09(+1.00%)
Jan 26, 2007 9.192 9.192 8.540 8.896 38,138 -0.15(-1.64%)
Jan 25, 2007 8.866 9.103 8.866 9.044 19,173 -0.10(-1.08%)
Jan 24, 2007 9.390 9.390 9.143 9.143 24,036 -0.17(-1.80%)
Jan 23, 2007 9.044 9.311 8.916 9.311 34,115 +0.27(+2.95%)
Jan 22, 2007 8.995 9.291 8.965 9.044 54,760 +0.12(+1.33%)
Jan 19, 2007 8.718 8.985 8.718 8.926 19,384 +0.20(+2.27%)
Jan 18, 2007 8.866 8.866 8.698 8.728 15,656 -0.01(-0.11%)
Jan 17, 2007 8.797 8.856 8.629 8.738 26,938 +0.15(+1.73%)
Jan 16, 2007 8.501 8.851 8.501 8.589 24,809 +0.16(+1.88%)
Jan 12, 2007 8.599 8.698 8.412 8.431 51,806 -0.18(-2.07%)
Jan 11, 2007 8.926 8.955 8.609 8.609 40,317 -0.24(-2.68%)
Jan 10, 2007 8.649 8.955 8.649 8.846 37,844 +0.10(+1.13%)
Jan 09, 2007 8.649 9.143 8.599 8.748 63,760 +0.11(+1.26%)
Jan 08, 2007 8.580 9.390 8.550 8.639 28,634 +0.05(+0.58%)
Jan 05, 2007 8.807 8.838 8.540 8.589 56,554 -0.20(-2.25%)
Jan 04, 2007 8.955 8.955 8.659 8.787 48,390 -0.26(-2.84%)
Jan 03, 2007 9.390 9.390 8.955 9.044 30,205 -0.20(-2.14%)
Dec 29, 2006 9.133 9.281 9.094 9.242 22,112 +0.04(+0.43%)
Dec 28, 2006 9.291 9.370 9.143 9.202 17,757 -0.08(-0.85%)
Dec 27, 2006 9.252 9.440 9.163 9.281 44,658 +0.05(+0.54%)
Dec 26, 2006 9.440 9.598 9.163 9.232 17,274 -0.15(-1.57%)
Dec 22, 2006 9.380 9.509 9.360 9.380 33,113 +0.01(+0.11%)
Dec 21, 2006 9.044 9.400 8.985 9.369 76,134 +0.42(+4.73%)
Dec 20, 2006 8.985 8.985 8.698 8.945 76,843 +0.03(+0.28%)
Dec 19, 2006 9.015 9.133 8.501 8.920 117,661 -0.07(-0.83%)
Dec 18, 2006 10.13 10.13 8.906 8.995 224,354 -0.48(-5.11%)
Dec 15, 2006 9.835 9.845 9.390 9.479 80,043 -0.32(-3.27%)
Dec 14, 2006 9.845 9.993 9.687 9.799 35,877 +0.04(+0.39%)
Dec 13, 2006 9.835 10.13 9.647 9.761 54,539 -0.02(-0.25%)
Dec 12, 2006 9.637 10.00 9.637 9.786 67,693 +0.17(+1.75%)
Dec 11, 2006 10.64 10.72 9.578 9.617 144,047 -1.01(-9.49%)
Dec 08, 2006 10.38 10.64 10.38 10.63 80,372 +0.26(+2.48%)
Dec 07, 2006 10.08 10.37 10.06 10.37 111,492 +0.43(+4.27%)
Dec 06, 2006 9.390 10.00 9.390 9.944 69,274 +0.51(+5.45%)
Dec 05, 2006 9.390 9.499 8.995 9.430 84,074 +0.12(+1.27%)
Dec 04, 2006 8.293 9.351 8.293 9.311 76,160 +0.86(+10.18%)
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.