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 (%)
Jul 30, 2004 3.089 3.457 3.047 3.373 303,915 +0.29(+9.38%)
Jul 29, 2004 3.064 3.205 3.027 3.084 135,163 -0.04(-1.19%)
Jul 28, 2004 3.116 3.210 3.037 3.121 117,559 +0.01(+0.24%)
Jul 27, 2004 3.094 3.257 3.002 3.114 189,592 -0.07(-2.10%)
Jul 26, 2004 3.460 3.460 3.099 3.180 92,671 -0.16(-4.74%)
Jul 23, 2004 3.030 3.484 3.030 3.338 241,796 +0.22(+7.22%)
Jul 22, 2004 3.225 3.346 2.978 3.114 266,482 -0.26(-7.62%)
Jul 21, 2004 3.768 3.781 3.225 3.371 411,964 -0.23(-6.32%)
Jul 20, 2004 3.039 3.610 2.960 3.598 510,302 +0.42(+13.32%)
Jul 19, 2004 3.457 3.657 3.138 3.175 421,070 -0.24(-7.03%)
Jul 16, 2004 3.499 3.628 3.353 3.415 177,452 -0.15(-4.23%)
Jul 15, 2004 3.462 3.598 3.435 3.566 181,094 +0.04(+1.05%)
Jul 14, 2004 3.657 3.763 3.445 3.529 353,893 -0.06(-1.79%)
Jul 13, 2004 3.932 4.025 3.521 3.593 634,134 -0.25(-6.44%)
Jul 12, 2004 3.378 3.860 3.175 3.840 1,077,461 +0.33(+9.28%)
Jul 09, 2004 3.978 3.978 3.460 3.514 679,458 -0.28(-7.36%)
Jul 08, 2004 3.988 4.139 3.699 3.793 831,416 -0.31(-7.64%)
Jul 07, 2004 4.922 5.019 4.092 4.107 2,030,484 -0.65(-13.62%)
Jul 06, 2004 4.532 4.927 4.354 4.754 1,997,907 +0.49(+11.60%)
Jul 02, 2004 4.171 4.322 3.966 4.260 1,254,307 +0.20(+4.93%)
Jul 01, 2004 3.885 4.146 3.759 4.060 1,167,301 +0.31(+8.38%)
Jun 30, 2004 3.430 3.756 3.400 3.746 817,859 +0.35(+10.41%)
Jun 29, 2004 3.116 3.455 3.005 3.393 604,997 +0.39(+13.00%)
Jun 28, 2004 3.437 3.578 2.992 3.002 862,981 -0.33(-10.00%)
Jun 25, 2004 2.545 3.460 2.545 3.336 1,757,325 +0.79(+31.07%)
Jun 24, 2004 2.530 2.627 2.530 2.545 108,454 +0.00(+0.01%)
Jun 23, 2004 2.538 2.577 2.523 2.545 99,349 +0.03(+1.07%)
Jun 22, 2004 2.570 2.637 2.496 2.518 105,823 -0.03(-1.07%)
Jun 21, 2004 2.535 2.716 2.535 2.545 212,659 +0.01(+0.38%)
Jun 18, 2004 2.545 2.587 2.508 2.536 97,325 -0.00(-0.09%)
Jun 17, 2004 2.525 2.644 2.471 2.538 100,563 +0.07(+2.70%)
Jun 16, 2004 2.491 2.555 2.456 2.471 88,625 -0.05(-1.96%)
Jun 15, 2004 2.478 2.619 2.474 2.521 78,508 -0.03(-1.16%)
Jun 14, 2004 2.560 2.666 2.481 2.550 126,462 -0.11(-4.18%)
Jun 10, 2004 2.693 2.693 2.565 2.661 102,991 +0.01(+0.47%)
Jun 09, 2004 2.629 2.807 2.597 2.649 191,009 -0.00(-0.09%)
Jun 08, 2004 2.550 2.795 2.436 2.651 444,743 +0.01(+0.37%)
Jun 07, 2004 2.866 2.866 2.595 2.642 251,104 -0.15(-5.23%)
Jun 04, 2004 2.721 2.871 2.721 2.787 85,387 -0.08(-2.76%)
Jun 03, 2004 2.681 2.953 2.681 2.866 90,041 +0.08(+3.02%)
Jun 02, 2004 2.812 2.891 2.693 2.782 350,453 -0.10(-3.34%)
Jun 01, 2004 3.084 3.084 2.785 2.879 208,410 -0.09(-3.01%)
May 28, 2004 2.891 3.161 2.852 2.968 258,186 -0.05(-1.79%)
May 27, 2004 3.272 3.435 2.904 3.022 643,239 -0.25(-7.71%)
May 26, 2004 2.876 3.274 2.839 3.274 602,771 +0.43(+15.22%)
May 25, 2004 2.842 2.879 2.733 2.842 255,151 -0.05(-1.79%)
May 24, 2004 3.119 3.119 2.795 2.894 208,005 -0.11(-3.54%)
May 21, 2004 2.750 3.027 2.681 3.000 430,782 +0.23(+8.29%)
May 20, 2004 2.847 3.027 2.748 2.770 236,940 -0.16(-5.39%)
May 19, 2004 3.022 3.175 2.879 2.928 358,142 -0.12(-4.05%)
May 18, 2004 3.163 3.361 3.027 3.052 278,622 -0.10(-3.14%)
May 17, 2004 3.195 3.484 3.054 3.151 613,091 -0.18(-5.42%)
May 14, 2004 3.521 3.595 3.212 3.331 556,031 -0.18(-5.07%)
May 13, 2004 3.544 3.729 3.398 3.509 154,790 -0.05(-1.31%)
May 12, 2004 3.667 3.667 3.388 3.556 398,003 -0.05(-1.45%)
May 11, 2004 3.373 3.768 3.324 3.608 611,067 +0.31(+9.45%)
May 10, 2004 3.637 3.768 3.215 3.296 889,690 -0.52(-13.66%)
May 07, 2004 3.969 4.127 3.726 3.818 323,946 -0.23(-5.72%)
May 06, 2004 4.276 4.319 3.904 4.050 385,053 -0.15(-3.49%)
May 05, 2004 4.263 4.473 4.080 4.196 550,163 +0.16(+3.92%)
May 04, 2004 3.771 4.206 3.771 4.038 463,763 +0.09(+2.37%)
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.