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, 2020 1.990 2.110 1.990 2.050 16,500 -0.06(-2.84%)
Feb 27, 2020 2.270 2.290 2.080 2.110 17,549 -0.16(-7.22%)
Feb 26, 2020 2.330 2.360 2.229 2.274 12,234 -0.10(-4.04%)
Feb 25, 2020 2.380 2.423 2.270 2.370 9,760 +0.08(+3.49%)
Feb 24, 2020 2.440 2.503 2.280 2.290 17,073 -0.23(-9.13%)
Feb 21, 2020 2.495 2.539 2.490 2.520 3,900 -0.04(-1.56%)
Feb 20, 2020 2.580 2.587 2.520 2.560 10,756 +0.02(+0.79%)
Feb 19, 2020 2.330 2.540 2.330 2.540 2,975 +0.17(+6.96%)
Feb 18, 2020 2.380 2.400 2.325 2.375 4,851 -0.02(-0.64%)
Feb 14, 2020 2.417 2.441 2.370 2.390 4,300 -0.06(-2.45%)
Feb 13, 2020 2.398 2.450 2.398 2.450 2,709 -0.01(-0.41%)
Feb 12, 2020 2.420 2.490 2.400 2.460 7,400 -0.02(-0.61%)
Feb 11, 2020 2.410 2.475 2.380 2.475 3,051 +0.04(+1.85%)
Feb 10, 2020 2.470 2.470 2.410 2.430 4,429 +0.01(+0.41%)
Feb 07, 2020 2.330 2.540 2.310 2.420 11,400 +0.00(+0.00%)
Feb 06, 2020 2.410 2.635 2.390 2.420 12,758 -0.03(-1.22%)
Feb 05, 2020 2.468 2.576 2.449 2.450 10,994 +0.02(+0.82%)
Feb 04, 2020 2.420 2.482 2.350 2.430 7,237 +0.03(+1.17%)
Feb 03, 2020 2.350 2.455 2.305 2.402 13,356 +0.15(+6.76%)
Jan 31, 2020 2.450 2.475 2.230 2.250 26,100 -0.21(-8.54%)
Jan 30, 2020 2.520 2.540 2.460 2.460 14,083 -0.10(-3.91%)
Jan 29, 2020 2.670 2.670 2.520 2.560 13,219 -0.09(-3.40%)
Jan 28, 2020 2.620 2.710 2.600 2.650 14,076 +0.09(+3.52%)
Jan 27, 2020 2.620 2.680 2.490 2.560 7,171 -0.05(-1.88%)
Jan 24, 2020 2.530 2.750 2.530 2.609 28,700 +0.08(+3.12%)
Jan 23, 2020 2.470 2.540 2.460 2.530 13,667 +0.07(+2.85%)
Jan 22, 2020 2.530 2.593 2.450 2.460 38,963 -0.02(-0.81%)
Jan 21, 2020 2.450 2.500 2.400 2.480 26,478 +0.07(+2.78%)
Jan 17, 2020 2.390 2.530 2.380 2.413 26,900 +0.04(+1.75%)
Jan 16, 2020 2.180 2.440 2.180 2.372 74,594 +0.23(+10.82%)
Jan 15, 2020 2.140 2.230 2.132 2.140 10,265 -0.01(-0.47%)
Jan 14, 2020 2.040 2.240 2.040 2.150 36,503 +0.03(+1.42%)
Jan 13, 2020 2.070 2.130 2.000 2.120 16,674 +0.07(+3.41%)
Jan 10, 2020 2.040 2.090 2.000 2.050 50,700 -0.04(-1.91%)
Jan 09, 2020 2.130 2.130 2.076 2.090 19,445 -0.05(-2.34%)
Jan 08, 2020 2.020 2.140 2.020 2.140 21,413 +0.07(+3.38%)
Jan 07, 2020 2.030 2.090 2.030 2.070 18,195 +0.00(+0.00%)
Jan 06, 2020 1.980 2.080 1.980 2.070 9,048 +0.06(+2.99%)
Jan 03, 2020 1.960 2.090 1.960 2.010 13,700 -0.02(-0.99%)
Jan 02, 2020 1.970 2.045 1.970 2.030 12,674 +0.04(+2.01%)
Dec 31, 2019 1.960 2.039 1.950 1.990 50,400 +0.03(+1.53%)
Dec 30, 2019 2.050 2.050 1.960 1.960 42,514 -0.14(-6.53%)
Dec 27, 2019 2.100 2.140 1.990 2.097 65,100 +0.07(+3.28%)
Dec 26, 2019 2.030 2.050 2.010 2.030 21,889 +0.03(+1.53%)
Dec 24, 2019 2.013 2.100 1.990 2.000 74,600 +0.01(+0.51%)
Dec 23, 2019 2.210 2.217 1.983 1.990 19,416 -0.21(-9.56%)
Dec 20, 2019 2.240 2.240 2.020 2.200 33,000 +0.00(+0.00%)
Dec 19, 2019 2.090 2.260 2.000 2.200 47,797 +0.14(+6.80%)
Dec 18, 2019 2.050 2.060 1.960 2.060 19,940 +0.04(+1.98%)
Dec 17, 2019 1.970 2.048 1.936 2.020 13,766 +0.05(+2.54%)
Dec 16, 2019 2.001 2.050 1.967 1.970 19,826 -0.07(-3.19%)
Dec 13, 2019 1.930 2.035 1.929 2.035 20,000 +0.05(+2.76%)
Dec 12, 2019 1.920 2.000 1.920 1.980 12,643 +0.06(+3.14%)
Dec 11, 2019 1.910 1.980 1.910 1.920 16,018 -0.05(-2.54%)
Dec 10, 2019 1.970 1.980 1.920 1.970 1,377 -0.01(-0.25%)
Dec 09, 2019 1.890 1.986 1.890 1.975 15,311 +0.10(+5.05%)
Dec 06, 2019 1.900 1.942 1.880 1.880 20,200 -0.04(-2.08%)
Dec 05, 2019 1.900 1.929 1.880 1.920 7,866 +0.04(+2.13%)
Dec 04, 2019 1.910 1.940 1.870 1.880 20,645 +0.01(+0.80%)
Dec 03, 2019 1.950 1.970 1.850 1.865 41,113 -0.06(-3.32%)
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.