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 (%)
Jun 30, 2021 5.390 5.421 5.180 5.180 35,594 -0.27(-4.95%)
Jun 29, 2021 5.190 5.450 5.114 5.450 50,136 +0.12(+2.25%)
Jun 28, 2021 5.160 6.100 5.050 5.330 542,235 +0.17(+3.29%)
Jun 25, 2021 5.290 5.470 5.145 5.160 28,448 -0.23(-4.27%)
Jun 24, 2021 5.400 5.400 5.130 5.390 8,573 +0.01(+0.19%)
Jun 23, 2021 5.190 5.500 5.080 5.380 5,833 +0.26(+5.08%)
Jun 22, 2021 5.130 5.390 5.010 5.120 17,001 +0.06(+1.10%)
Jun 21, 2021 5.250 5.250 5.050 5.064 6,148 -0.15(-2.80%)
Jun 18, 2021 5.100 5.240 5.100 5.210 7,493 +0.11(+2.16%)
Jun 17, 2021 5.060 5.230 5.060 5.100 13,707 -0.15(-2.86%)
Jun 16, 2021 5.270 5.400 5.250 5.250 11,122 -0.15(-2.78%)
Jun 15, 2021 5.340 5.470 5.270 5.400 4,811 +0.13(+2.47%)
Jun 14, 2021 5.370 5.490 5.270 5.270 9,719 -0.13(-2.41%)
Jun 11, 2021 5.440 5.520 5.350 5.400 4,151 +0.05(+0.93%)
Jun 10, 2021 5.630 5.650 5.270 5.350 21,048 -0.21(-3.78%)
Jun 09, 2021 5.740 5.740 5.450 5.560 17,859 +0.04(+0.72%)
Jun 08, 2021 5.510 5.620 5.450 5.520 8,878 -0.13(-2.30%)
Jun 07, 2021 5.420 5.710 5.385 5.650 7,525 +0.28(+5.21%)
Jun 04, 2021 5.270 5.490 5.094 5.370 24,589 +0.08(+1.51%)
Jun 03, 2021 5.270 5.380 5.080 5.290 18,486 +0.02(+0.38%)
Jun 02, 2021 5.600 5.780 5.170 5.270 54,091 -0.12(-2.23%)
Jun 01, 2021 5.750 5.750 5.330 5.390 11,086 -0.32(-5.60%)
May 28, 2021 5.700 5.729 5.600 5.710 5,972 +0.04(+0.71%)
May 27, 2021 5.800 5.800 5.600 5.670 9,339 +0.02(+0.35%)
May 26, 2021 5.600 5.790 5.600 5.650 16,908 +0.34(+6.40%)
May 25, 2021 5.560 5.800 5.260 5.310 12,713 -0.25(-4.50%)
May 24, 2021 5.280 5.750 5.280 5.560 34,623 +0.28(+5.30%)
May 21, 2021 5.350 5.350 5.140 5.280 11,561 -0.19(-3.47%)
May 20, 2021 5.550 5.550 5.124 5.470 5,624 +0.07(+1.30%)
May 19, 2021 5.600 5.600 5.190 5.400 12,714 -0.19(-3.40%)
May 18, 2021 5.250 5.720 5.200 5.590 46,481 +0.40(+7.71%)
May 17, 2021 5.040 5.212 4.867 5.190 61,244 +0.46(+9.73%)
May 14, 2021 4.840 4.906 4.730 4.730 4,538 -0.11(-2.27%)
May 13, 2021 5.080 5.100 4.800 4.840 23,219 -0.13(-2.62%)
May 12, 2021 5.120 5.120 4.720 4.970 12,216 -0.17(-3.31%)
May 11, 2021 4.560 5.150 4.560 5.140 21,279 +0.58(+12.72%)
May 10, 2021 4.850 4.940 4.510 4.560 19,815 -0.31(-6.27%)
May 07, 2021 4.950 5.015 4.820 4.865 14,136 -0.02(-0.51%)
May 06, 2021 4.910 4.950 4.790 4.890 7,155 -0.06(-1.21%)
May 05, 2021 4.900 4.950 4.870 4.950 8,616 +0.00(+0.00%)
May 04, 2021 4.900 4.990 4.890 4.950 10,904 +0.05(+0.99%)
May 03, 2021 5.000 5.011 4.870 4.901 14,218 -0.08(-1.58%)
Apr 30, 2021 5.115 5.115 4.790 4.980 18,000 -0.15(-2.92%)
Apr 29, 2021 4.990 5.140 4.930 5.130 8,140 +0.00(+0.00%)
Apr 28, 2021 4.930 5.130 4.900 5.130 13,672 +0.15(+3.01%)
Apr 27, 2021 4.960 4.990 4.850 4.980 18,486 -0.02(-0.40%)
Apr 26, 2021 5.040 5.040 4.930 5.000 19,489 +0.00(+0.00%)
Apr 23, 2021 4.900 5.020 4.880 5.000 28,000 +0.14(+2.88%)
Apr 22, 2021 5.090 5.100 4.820 4.860 26,653 -0.15(-2.99%)
Apr 21, 2021 5.000 5.170 4.860 5.010 32,374 -0.04(-0.69%)
Apr 20, 2021 5.070 5.110 4.800 5.045 38,305 -0.12(-2.23%)
Apr 19, 2021 5.390 5.470 5.110 5.160 12,026 -0.18(-3.37%)
Apr 16, 2021 5.310 5.430 5.170 5.340 10,300 +0.04(+0.75%)
Apr 15, 2021 5.500 5.740 5.200 5.300 28,781 -0.20(-3.64%)
Apr 14, 2021 5.200 5.720 5.200 5.500 20,460 +0.26(+4.96%)
Apr 13, 2021 5.200 5.439 5.100 5.240 32,469 +0.06(+1.16%)
Apr 12, 2021 5.270 5.315 5.160 5.180 26,398 -0.06(-1.15%)
Apr 09, 2021 5.200 5.331 5.120 5.240 31,000 +0.01(+0.19%)
Apr 08, 2021 5.453 5.453 5.130 5.230 28,154 -0.12(-2.24%)
Apr 07, 2021 5.420 5.490 5.350 5.350 10,900 -0.05(-0.93%)
Apr 06, 2021 5.380 5.410 5.330 5.400 10,259 -0.03(-0.55%)
Apr 05, 2021 5.540 5.570 5.400 5.430 22,828 -0.03(-0.55%)
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.