Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

15.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 1.844 1.980 1.820 1.920 3,347 +0.08(+4.35%)
Mar 30, 2020 1.930 1.930 1.840 1.840 17,097 -0.03(-1.60%)
Mar 27, 2020 1.970 2.090 1.860 1.870 6,200 -0.02(-1.06%)
Mar 26, 2020 1.810 1.963 1.810 1.890 15,163 +0.04(+2.16%)
Mar 25, 2020 1.830 1.880 1.830 1.850 14,643 +0.02(+1.09%)
Mar 24, 2020 1.910 1.919 1.820 1.830 28,930 +0.01(+0.55%)
Mar 23, 2020 1.840 1.940 1.820 1.820 28,292 -0.03(-1.62%)
Mar 20, 2020 1.860 1.982 1.820 1.850 47,400 -0.08(-4.15%)
Mar 19, 2020 1.500 2.770 1.500 1.930 382,470 +0.43(+28.68%)
Mar 18, 2020 1.610 1.800 1.430 1.500 35,811 -0.33(-18.04%)
Mar 17, 2020 1.870 1.889 1.750 1.830 23,421 -0.04(-2.14%)
Mar 16, 2020 1.940 1.940 1.720 1.870 34,397 -0.05(-2.60%)
Mar 13, 2020 1.780 2.230 1.780 1.920 7,600 +0.09(+5.15%)
Mar 12, 2020 1.860 1.986 1.750 1.826 23,922 -0.29(-13.87%)
Mar 11, 2020 2.060 2.180 1.879 2.120 14,565 +0.07(+3.43%)
Mar 10, 2020 2.175 2.325 2.010 2.050 9,711 +0.10(+5.33%)
Mar 09, 2020 2.070 2.410 1.920 1.946 18,491 -0.24(-11.14%)
Mar 06, 2020 2.214 2.290 2.190 2.190 15,100 -0.02(-0.90%)
Mar 05, 2020 2.080 2.447 2.080 2.210 16,658 +0.13(+6.25%)
Mar 04, 2020 2.090 2.099 2.080 2.080 9,274 -0.08(-3.70%)
Mar 03, 2020 2.100 2.275 2.060 2.160 8,697 +0.06(+2.86%)
Mar 02, 2020 2.150 2.310 2.090 2.100 14,179 +0.05(+2.44%)
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%)
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.