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 -1.93 (-11.20%)
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 (%)
Aug 31, 2010 9.677 10.03 9.677 9.912 8,652 +0.23(+2.43%)
Aug 30, 2010 10.07 10.18 9.677 9.677 17,414 -0.43(-4.21%)
Aug 27, 2010 10.11 10.60 9.894 10.10 17,176 +0.42(+4.29%)
Aug 26, 2010 9.894 9.924 9.687 9.687 6,686 -0.22(-2.20%)
Aug 25, 2010 9.786 10.07 9.756 9.904 7,733 +0.08(+0.80%)
Aug 24, 2010 9.835 10.03 9.825 9.825 10,128 -0.06(-0.60%)
Aug 23, 2010 10.15 10.61 9.884 9.884 5,721 -0.23(-2.25%)
Aug 20, 2010 9.983 10.19 9.983 10.11 13,235 +0.09(+0.89%)
Aug 19, 2010 10.47 10.56 10.02 10.02 16,988 -0.52(-4.97%)
Aug 18, 2010 10.59 10.79 10.34 10.55 12,105 -0.39(-3.53%)
Aug 17, 2010 10.58 10.97 10.16 10.93 39,518 -0.08(-0.72%)
Aug 16, 2010 10.92 11.02 10.63 11.01 13,638 +0.14(+1.27%)
Aug 13, 2010 10.87 11.14 10.87 10.87 21,495 -0.06(-0.54%)
Aug 12, 2010 10.43 11.00 10.43 10.93 26,120 +0.28(+2.60%)
Aug 11, 2010 10.41 10.69 10.41 10.66 19,956 -0.14(-1.28%)
Aug 10, 2010 10.74 10.84 10.39 10.79 19,997 +0.02(+0.18%)
Aug 09, 2010 10.56 10.77 10.47 10.77 11,915 +0.22(+2.06%)
Aug 06, 2010 10.13 10.58 10.13 10.56 12,564 +0.43(+4.30%)
Aug 05, 2010 10.03 10.23 10.00 10.12 7,855 +0.06(+0.59%)
Aug 04, 2010 10.06 10.62 10.03 10.06 15,721 -0.02(-0.20%)
Aug 03, 2010 10.32 10.57 9.894 10.08 18,723 -0.44(-4.23%)
Aug 02, 2010 10.48 10.53 10.31 10.53 5,477 +0.17(+1.62%)
Jul 30, 2010 10.11 10.44 9.952 10.36 10,526 +0.07(+0.67%)
Jul 29, 2010 10.41 10.47 10.19 10.29 6,647 -0.06(-0.57%)
Jul 28, 2010 10.43 10.47 10.35 10.35 5,832 -0.11(-1.04%)
Jul 27, 2010 10.42 10.48 10.16 10.46 12,768 +0.04(+0.38%)
Jul 26, 2010 10.32 10.48 10.04 10.42 12,394 +0.14(+1.35%)
Jul 23, 2010 10.17 10.28 10.13 10.28 5,065 +0.05(+0.48%)
Jul 22, 2010 9.884 10.23 9.874 10.23 15,040 +0.45(+4.65%)
Jul 21, 2010 10.12 10.13 9.776 9.776 11,087 -0.25(-2.47%)
Jul 20, 2010 9.924 10.05 9.894 10.02 5,523 +0.08(+0.79%)
Jul 19, 2010 9.677 10.04 9.558 9.944 14,764 +0.34(+3.50%)
Jul 16, 2010 9.874 9.973 9.588 9.608 19,873 -0.34(-3.38%)
Jul 15, 2010 9.934 10.13 9.766 9.944 8,672 -0.01(-0.10%)
Jul 14, 2010 9.845 9.973 9.758 9.954 5,093 +0.03(+0.30%)
Jul 13, 2010 9.756 9.963 9.687 9.924 10,775 +0.30(+3.08%)
Jul 12, 2010 9.746 9.894 9.627 9.627 11,034 -0.28(-2.79%)
Jul 09, 2010 9.776 9.954 9.737 9.904 7,169 -0.10(-0.99%)
Jul 08, 2010 10.13 10.13 9.874 10.00 8,799 -0.11(-1.07%)
Jul 07, 2010 9.795 10.13 9.795 10.11 13,622 +0.37(+3.75%)
Jul 06, 2010 9.973 9.973 9.647 9.746 8,491 -0.13(-1.30%)
Jul 02, 2010 9.855 10.15 9.736 9.874 8,883 +0.04(+0.40%)
Jul 01, 2010 9.538 9.918 9.489 9.835 12,165 +0.21(+2.16%)
Jun 30, 2010 9.568 9.795 9.568 9.627 8,872 +0.09(+0.93%)
Jun 29, 2010 9.697 9.835 9.489 9.538 23,348 -0.21(-2.13%)
Jun 25, 2010 9.944 10.00 9.598 9.746 65,811 -0.19(-1.89%)
Jun 24, 2010 10.34 10.34 9.795 9.934 9,493 -0.43(-4.10%)
Jun 23, 2010 10.28 10.38 10.01 10.36 10,462 +0.08(+0.77%)
Jun 22, 2010 10.28 10.34 10.22 10.28 10,316 +0.05(+0.48%)
Jun 21, 2010 10.07 10.28 10.04 10.23 13,866 +0.27(+2.68%)
Jun 18, 2010 9.973 10.06 9.786 9.963 18,301 +0.05(+0.50%)
Jun 17, 2010 10.02 10.04 9.716 9.914 9,133 +0.14(+1.42%)
Jun 16, 2010 9.835 10.01 9.726 9.776 12,049 -0.15(-1.49%)
Jun 15, 2010 9.509 9.954 9.499 9.924 32,137 +0.38(+3.93%)
Jun 14, 2010 9.874 9.874 9.519 9.548 35,834 -0.29(-2.91%)
Jun 11, 2010 9.825 9.876 9.677 9.835 3,459 -0.01(-0.10%)
Jun 10, 2010 9.627 9.884 9.618 9.845 15,639 +0.23(+2.36%)
Jun 09, 2010 9.706 9.929 9.548 9.617 23,531 -0.12(-1.22%)
Jun 08, 2010 9.983 9.983 9.519 9.736 31,402 -0.19(-1.89%)
Jun 07, 2010 10.20 10.22 9.894 9.924 19,092 -0.28(-2.71%)
Jun 04, 2010 10.25 10.43 10.13 10.20 21,638 -0.18(-1.72%)
Jun 03, 2010 10.24 10.42 10.23 10.38 17,786 -0.05(-0.47%)
Jun 02, 2010 10.13 10.43 10.13 10.43 6,829 +0.26(+2.53%)
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.