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, 2009 7.907 7.907 7.324 7.907 15,926 +0.41(+5.40%)
Mar 30, 2009 7.809 7.907 7.502 7.502 18,111 -0.43(-5.36%)
Mar 26, 2009 7.809 7.987 7.809 7.927 15,193 +0.16(+2.04%)
Mar 25, 2009 7.225 7.769 7.186 7.769 14,982 +0.60(+8.41%)
Mar 24, 2009 7.097 7.413 7.097 7.166 14,264 -0.18(-2.42%)
Mar 23, 2009 7.127 7.344 6.880 7.344 17,587 +0.66(+9.91%)
Mar 20, 2009 7.571 7.571 6.682 6.682 31,571 -0.84(-11.17%)
Mar 19, 2009 7.285 7.532 7.156 7.522 13,617 +0.27(+3.68%)
Mar 18, 2009 6.860 7.255 6.771 7.255 7,840 +0.39(+5.61%)
Mar 17, 2009 6.741 6.919 6.632 6.870 12,174 +0.19(+2.81%)
Mar 16, 2009 6.593 6.998 6.573 6.682 23,518 +0.21(+3.21%)
Mar 13, 2009 6.603 6.702 6.128 6.474 35,519 -0.71(-9.90%)
Mar 12, 2009 6.504 7.305 6.504 7.186 23,571 +0.71(+10.99%)
Mar 11, 2009 6.741 6.741 6.415 6.474 13,275 -0.01(-0.15%)
Mar 10, 2009 6.642 6.642 6.000 6.484 28,941 +0.08(+1.23%)
Mar 09, 2009 6.672 6.672 6.336 6.405 17,729 -0.34(-4.99%)
Mar 06, 2009 6.356 6.909 6.356 6.741 45,978 -0.42(-5.80%)
Mar 05, 2009 7.186 7.334 7.146 7.156 11,307 -0.15(-2.03%)
Mar 04, 2009 7.305 7.512 7.245 7.305 16,012 -0.26(-3.40%)
Mar 02, 2009 8.105 8.125 7.552 7.562 23,296 -0.63(-7.72%)
Feb 27, 2009 8.214 8.303 8.125 8.194 13,177 +0.00(+0.00%)
Feb 26, 2009 8.303 8.560 8.194 8.194 8,934 -0.06(-0.72%)
Feb 25, 2009 8.481 8.570 8.204 8.253 11,015 -0.15(-1.76%)
Feb 24, 2009 8.155 8.580 8.026 8.402 17,129 +0.21(+2.53%)
Feb 23, 2009 8.501 8.530 8.145 8.194 22,918 -0.33(-3.83%)
Feb 20, 2009 8.520 8.599 8.501 8.520 11,684 -0.16(-1.82%)
Feb 19, 2009 8.501 8.787 8.501 8.678 10,885 +0.22(+2.57%)
Feb 18, 2009 8.619 8.619 8.461 8.461 6,384 -0.12(-1.38%)
Feb 17, 2009 8.688 8.856 8.580 8.580 6,501 -0.36(-3.98%)
Feb 13, 2009 8.698 8.945 8.698 8.935 17,463 +0.25(+2.84%)
Feb 12, 2009 8.609 8.817 8.461 8.688 13,217 -0.01(-0.11%)
Feb 11, 2009 8.352 8.748 8.352 8.698 8,785 +0.49(+6.02%)
Feb 10, 2009 8.372 8.516 7.996 8.204 13,891 -0.41(-4.71%)
Feb 09, 2009 7.907 8.797 7.858 8.609 19,522 +0.55(+6.87%)
Feb 06, 2009 7.908 8.095 7.908 8.056 6,116 +0.06(+0.74%)
Feb 05, 2009 8.095 8.095 7.907 7.996 19,497 +0.08(+1.00%)
Feb 04, 2009 7.789 7.986 7.789 7.917 11,678 +0.11(+1.39%)
Feb 03, 2009 7.522 7.848 7.522 7.809 12,874 +0.32(+4.22%)
Feb 02, 2009 7.314 7.591 7.146 7.492 17,655 +0.18(+2.43%)
Jan 30, 2009 7.730 7.858 7.314 7.314 20,510 -0.45(-5.85%)
Jan 29, 2009 7.789 7.898 7.631 7.769 7,677 -0.06(-0.76%)
Jan 28, 2009 7.868 7.878 7.660 7.828 15,201 +0.26(+3.39%)
Jan 27, 2009 7.720 7.720 7.482 7.571 8,517 -0.15(-1.92%)
Jan 26, 2009 7.354 7.979 7.048 7.720 12,269 +0.42(+5.68%)
Jan 23, 2009 6.820 7.314 6.721 7.305 36,672 +0.47(+6.95%)
Jan 22, 2009 7.166 7.166 6.820 6.830 22,878 -0.29(-4.03%)
Jan 21, 2009 7.532 7.532 6.968 7.117 30,306 -0.37(-4.89%)
Jan 20, 2009 7.670 7.898 7.482 7.482 9,757 -0.52(-6.54%)
Jan 16, 2009 8.135 8.135 7.522 8.006 9,142 +0.03(+0.37%)
Jan 15, 2009 8.164 8.164 7.789 7.977 11,154 -0.19(-2.30%)
Jan 14, 2009 8.451 8.659 8.164 8.164 8,466 -0.34(-3.95%)
Jan 13, 2009 8.501 8.896 8.451 8.501 10,058 -0.03(-0.35%)
Jan 12, 2009 8.916 9.390 8.530 8.530 20,084 -0.43(-4.75%)
Jan 09, 2009 9.222 9.281 8.945 8.955 12,872 -0.30(-3.21%)
Jan 08, 2009 9.133 9.262 8.945 9.252 9,495 +0.25(+2.74%)
Jan 07, 2009 9.153 9.163 8.896 9.005 7,391 -0.26(-2.77%)
Jan 06, 2009 9.420 9.519 8.965 9.262 8,563 -0.04(-0.43%)
Jan 05, 2009 9.133 9.608 9.133 9.301 23,114 +0.21(+2.28%)
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.