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 (%)
Mar 31, 2004 4.759 5.298 4.636 5.263 1,471,620 +0.46(+9.62%)
Mar 30, 2004 4.648 4.875 4.609 4.801 698,478 +0.11(+2.26%)
Mar 29, 2004 5.095 5.325 4.312 4.695 1,895,118 -0.30(-6.03%)
Mar 26, 2004 4.967 5.239 4.950 4.997 720,129 -0.04(-0.88%)
Mar 25, 2004 5.624 5.805 4.868 5.041 1,276,767 -0.58(-10.33%)
Mar 24, 2004 5.785 5.881 5.414 5.622 763,834 -0.04(-0.70%)
Mar 23, 2004 5.585 5.856 5.486 5.661 1,096,077 +0.38(+7.21%)
Mar 22, 2004 4.777 5.305 4.636 5.281 1,086,567 +0.37(+7.44%)
Mar 19, 2004 4.796 5.132 4.796 4.915 790,948 +0.15(+3.06%)
Mar 18, 2004 5.016 5.271 4.604 4.769 1,354,061 -0.64(-11.83%)
Mar 17, 2004 5.179 5.412 5.118 5.409 1,189,963 +0.38(+7.46%)
Mar 16, 2004 4.695 5.066 4.695 5.034 1,470,002 +0.43(+9.22%)
Mar 15, 2004 4.510 4.801 4.349 4.609 1,017,771 +0.26(+5.97%)
Mar 12, 2004 4.077 4.361 4.016 4.349 608,234 +0.45(+11.53%)
Mar 11, 2004 3.151 3.993 3.091 3.899 657,201 +0.31(+8.75%)
Mar 10, 2004 3.978 4.174 3.536 3.586 426,533 -0.43(-10.71%)
Mar 09, 2004 4.386 4.408 3.838 4.016 724,580 +1.86(+86.25%)
Mar 08, 2004 2.411 2.426 2.018 2.156 1,537,381 +0.21(+10.76%)
Mar 05, 2004 1.759 1.961 1.674 1.947 949,785 +0.22(+12.54%)
Mar 04, 2004 1.607 1.731 1.576 1.730 236,333 +0.13(+8.11%)
Mar 03, 2004 1.721 1.721 1.597 1.600 187,367 -0.06(-3.90%)
Mar 02, 2004 1.699 1.776 1.590 1.665 490,068 +0.02(+1.05%)
Mar 01, 2004 1.566 1.774 1.452 1.648 630,896 +0.11(+6.89%)
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%)
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.