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 (%)
Aug 31, 2004 5.095 5.422 4.992 5.130 271,540 -0.02(-0.48%)
Aug 30, 2004 5.639 5.728 5.100 5.155 544,700 -0.49(-8.67%)
Aug 27, 2004 5.412 5.782 5.140 5.644 891,106 +0.46(+8.87%)
Aug 26, 2004 4.641 5.283 4.522 5.184 664,485 +0.60(+13.04%)
Aug 25, 2004 4.497 4.596 4.448 4.586 154,587 +0.12(+2.65%)
Aug 24, 2004 4.537 4.636 4.448 4.468 144,066 -0.04(-0.88%)
Aug 23, 2004 4.324 4.735 4.300 4.507 237,952 +0.14(+3.28%)
Aug 20, 2004 4.492 4.562 4.290 4.364 316,055 -0.13(-2.86%)
Aug 19, 2004 4.764 4.769 4.468 4.492 260,614 +2.26(+100.88%)
Aug 17, 2004 2.491 2.496 2.212 2.236 645,870 -0.47(-17.35%)
Aug 16, 2004 2.716 2.716 2.558 2.706 115,940 +0.03(+1.11%)
Aug 13, 2004 2.864 2.864 2.669 2.676 67,581 -0.02(-0.64%)
Aug 12, 2004 2.768 2.879 2.669 2.693 117,964 -0.05(-1.80%)
Aug 11, 2004 2.711 2.800 2.632 2.743 149,731 -0.05(-1.77%)
Aug 10, 2004 2.810 2.866 2.686 2.792 83,971 +0.04(+1.35%)
Aug 09, 2004 2.696 2.812 2.689 2.755 195,056 +0.07(+2.58%)
Aug 06, 2004 3.002 3.089 2.612 2.686 490,675 -0.41(-13.11%)
Aug 05, 2004 3.101 3.279 3.091 3.091 90,041 -0.08(-2.57%)
Aug 04, 2004 3.111 3.316 3.111 3.173 124,236 -0.02(-0.54%)
Aug 03, 2004 3.768 3.768 3.188 3.190 482,783 -0.42(-11.58%)
Aug 02, 2004 3.450 3.654 3.203 3.608 317,674 +0.23(+6.96%)
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%)
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.