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, 2018 6.660 6.900 6.610 6.760 23,129 +0.13(+1.96%)
Feb 27, 2018 6.800 6.874 6.610 6.630 14,397 -0.30(-4.33%)
Feb 26, 2018 7.060 7.130 6.820 6.930 19,583 -0.14(-1.98%)
Feb 23, 2018 7.020 7.175 6.980 7.070 75,460 +0.04(+0.57%)
Feb 22, 2018 7.020 7.190 6.930 7.030 10,415 +0.02(+0.29%)
Feb 21, 2018 6.980 7.145 6.960 7.010 15,476 +0.08(+1.15%)
Feb 20, 2018 7.050 7.400 6.610 6.930 20,129 -0.12(-1.70%)
Feb 16, 2018 7.050 7.050 7.050 0 -0.17(-2.35%)
Feb 15, 2018 7.120 7.480 7.120 7.220 7,606 +0.13(+1.83%)
Feb 14, 2018 7.180 7.350 7.010 7.090 22,622 -0.11(-1.53%)
Feb 13, 2018 7.420 7.420 7.200 7.200 12,179 -0.30(-4.00%)
Feb 12, 2018 7.750 7.750 7.400 7.500 16,741 +0.16(+2.18%)
Feb 09, 2018 7.560 7.560 7.310 7.340 44,546 -0.22(-2.91%)
Feb 08, 2018 7.500 7.500 7.400 7.560 45,459 -0.01(-0.13%)
Feb 07, 2018 7.970 7.970 7.490 7.570 38,569 -0.17(-2.20%)
Feb 06, 2018 7.480 7.930 7.480 7.740 23,845 +0.18(+2.38%)
Feb 05, 2018 7.710 7.710 7.504 7.560 15,518 -0.15(-1.88%)
Feb 02, 2018 7.920 7.920 7.650 7.705 45,376 -0.17(-2.22%)
Feb 01, 2018 7.830 7.940 7.700 7.880 14,586 -0.06(-0.76%)
Jan 31, 2018 7.810 8.070 7.810 7.940 23,174 +0.12(+1.53%)
Jan 30, 2018 7.820 7.950 7.810 7.820 9,600 -0.06(-0.76%)
Jan 29, 2018 7.890 7.990 7.880 7.880 14,515 +0.02(+0.25%)
Jan 26, 2018 7.970 8.000 7.810 7.860 20,877 -0.05(-0.63%)
Jan 25, 2018 7.990 7.990 7.710 7.910 11,093 -0.07(-0.88%)
Jan 24, 2018 8.030 8.050 7.970 7.980 13,812 -0.08(-0.99%)
Jan 23, 2018 8.150 8.150 8.000 8.060 9,360 -0.08(-0.98%)
Jan 22, 2018 8.190 8.260 8.090 8.140 14,792 -0.04(-0.49%)
Jan 19, 2018 8.100 8.315 8.063 8.180 19,234 +0.08(+0.99%)
Jan 18, 2018 7.950 8.190 7.950 8.100 39,769 +0.10(+1.25%)
Jan 17, 2018 8.140 8.200 7.990 8.000 51,802 -0.07(-0.87%)
Jan 16, 2018 8.035 8.090 8.030 8.070 40,944 +0.08(+1.00%)
Jan 12, 2018 7.990 7.990 7.990 0 -0.10(-1.24%)
Jan 11, 2018 8.020 8.250 8.020 8.090 19,779 +0.03(+0.37%)
Jan 10, 2018 7.970 8.130 7.970 8.060 9,001 -0.01(-0.12%)
Jan 09, 2018 8.180 8.260 7.980 8.070 12,668 -0.12(-1.47%)
Jan 08, 2018 8.190 8.490 7.992 8.190 14,716 -0.05(-0.61%)
Jan 05, 2018 8.230 8.330 8.110 8.240 23,056 +0.08(+0.98%)
Jan 04, 2018 8.220 8.430 8.080 8.160 67,256 +0.03(+0.37%)
Jan 03, 2018 8.450 8.656 8.000 8.130 60,174 -0.27(-3.21%)
Jan 02, 2018 7.970 8.458 8.000 8.400 35,625 +0.40(+5.00%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.08(-0.99%)
Dec 28, 2017 8.140 8.150 8.050 8.080 10,366 -0.05(-0.62%)
Dec 27, 2017 8.030 8.310 7.990 8.130 26,797 +0.13(+1.63%)
Dec 26, 2017 7.800 8.070 7.800 8.000 37,998 +0.14(+1.78%)
Dec 22, 2017 7.900 7.960 7.800 7.860 17,437 +0.02(+0.26%)
Dec 21, 2017 7.810 8.050 7.790 7.840 20,538 +0.05(+0.64%)
Dec 20, 2017 7.900 8.082 7.490 7.790 147,489 -0.23(-2.87%)
Dec 19, 2017 8.080 8.092 7.950 8.020 18,181 -0.06(-0.74%)
Dec 18, 2017 8.270 8.490 8.050 8.080 41,579 -0.32(-3.81%)
Dec 15, 2017 8.630 8.909 7.651 8.400 56,918 -0.23(-2.67%)
Dec 14, 2017 8.740 9.220 8.530 8.630 29,999 +0.03(+0.35%)
Dec 13, 2017 8.600 8.879 8.490 8.600 17,523 -0.11(-1.26%)
Dec 12, 2017 8.930 9.300 8.450 8.710 16,408 -0.07(-0.80%)
Dec 11, 2017 9.400 9.410 8.770 8.780 22,125 -0.67(-7.09%)
Dec 08, 2017 9.543 9.570 9.380 9.450 15,059 -0.14(-1.46%)
Dec 07, 2017 9.580 9.760 9.529 9.590 6,454 -0.03(-0.31%)
Dec 06, 2017 10.00 10.00 9.600 9.620 7,788 -0.43(-4.28%)
Dec 05, 2017 10.22 10.29 9.940 10.05 5,473 -0.11(-1.08%)
Dec 04, 2017 10.38 10.09 10.16 5,068 +0.07(+0.69%)
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.