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, 2021 6.577 6.577 6.350 6.350 13,514 -0.15(-2.31%)
Jul 29, 2021 6.550 6.550 6.411 6.500 4,505 +0.04(+0.62%)
Jul 28, 2021 6.380 6.667 6.380 6.460 6,507 -0.15(-2.27%)
Jul 27, 2021 6.790 6.798 6.420 6.610 27,632 -0.15(-2.22%)
Jul 26, 2021 6.840 6.990 6.510 6.760 53,928 -0.04(-0.66%)
Jul 23, 2021 7.013 7.195 6.696 6.805 118,594 -0.24(-3.34%)
Jul 22, 2021 6.700 7.040 6.530 7.040 89,318 +0.42(+6.34%)
Jul 21, 2021 6.340 6.980 6.340 6.620 198,399 +0.24(+3.76%)
Jul 20, 2021 5.920 6.600 5.870 6.380 121,902 +0.47(+7.95%)
Jul 19, 2021 5.890 6.030 5.614 5.910 39,238 +0.07(+1.20%)
Jul 16, 2021 5.680 5.999 5.670 5.840 33,427 +0.25(+4.47%)
Jul 15, 2021 5.890 5.890 5.540 5.590 44,852 -0.25(-4.28%)
Jul 14, 2021 6.080 6.130 5.840 5.840 35,421 -0.23(-3.79%)
Jul 13, 2021 6.080 6.082 6.010 6.070 17,218 +0.03(+0.50%)
Jul 12, 2021 6.220 6.220 6.040 6.040 29,660 -0.20(-3.21%)
Jul 09, 2021 6.410 6.470 6.170 6.240 40,187 -0.13(-2.04%)
Jul 08, 2021 6.090 6.600 5.970 6.370 126,895 +0.22(+3.58%)
Jul 07, 2021 5.440 6.210 5.440 6.150 183,712 +0.65(+11.82%)
Jul 06, 2021 5.380 5.850 5.380 5.500 96,714 -0.01(-0.18%)
Jul 02, 2021 5.310 5.600 5.300 5.510 81,768 -0.11(-1.96%)
Jul 01, 2021 5.250 6.250 5.200 5.620 1,547,759 +0.44(+8.49%)
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%)
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.