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, 2011 10.68 10.68 10.27 10.37 5,081 -0.29(-2.69%)
Aug 30, 2011 10.74 10.74 10.39 10.66 5,898 -0.20(-1.82%)
Aug 29, 2011 9.884 10.87 9.884 10.85 16,314 +0.74(+7.33%)
Aug 26, 2011 9.954 10.13 9.874 10.11 16,202 +0.08(+0.79%)
Aug 25, 2011 10.32 10.32 9.934 10.03 15,459 -0.33(-3.15%)
Aug 24, 2011 10.21 10.43 10.16 10.36 6,057 +0.08(+0.77%)
Aug 23, 2011 9.884 10.47 9.879 10.28 7,657 +0.43(+4.42%)
Aug 22, 2011 9.884 9.934 9.736 9.845 11,130 -0.07(-0.70%)
Aug 19, 2011 9.835 10.07 9.805 9.914 17,514 +0.02(+0.20%)
Aug 18, 2011 9.805 10.10 9.796 9.894 22,052 -0.08(-0.79%)
Aug 17, 2011 10.10 10.13 9.904 9.973 9,729 -0.04(-0.39%)
Aug 16, 2011 9.449 10.17 9.341 10.01 52,286 -0.75(-6.98%)
Aug 15, 2011 10.68 10.76 10.36 10.76 15,616 +0.27(+2.54%)
Aug 12, 2011 10.63 10.73 10.39 10.50 26,722 +0.01(+0.09%)
Aug 11, 2011 10.04 10.72 10.04 10.49 15,924 +0.45(+4.53%)
Aug 10, 2011 10.07 10.31 9.687 10.03 27,256 -0.57(-5.41%)
Aug 09, 2011 10.15 10.65 9.657 10.61 80,115 +0.47(+4.68%)
Aug 08, 2011 10.48 10.65 10.13 10.13 41,199 -0.61(-5.70%)
Aug 05, 2011 10.39 10.95 10.38 10.74 31,983 +0.07(+0.65%)
Aug 04, 2011 10.93 10.93 10.68 10.68 12,271 -0.42(-3.83%)
Aug 03, 2011 10.87 11.11 10.58 11.10 24,209 +0.28(+2.56%)
Aug 02, 2011 10.76 11.06 10.76 10.82 17,294 +0.00(+0.00%)
Aug 01, 2011 11.16 11.16 10.49 10.82 38,680 -0.15(-1.35%)
Jul 29, 2011 10.99 11.05 10.78 10.97 19,546 -0.18(-1.60%)
Jul 28, 2011 10.89 11.17 10.69 11.15 16,455 +0.31(+2.83%)
Jul 27, 2011 11.05 11.05 10.68 10.84 21,058 -0.14(-1.26%)
Jul 26, 2011 10.96 11.12 10.89 10.98 11,392 +0.02(+0.18%)
Jul 25, 2011 10.66 11.10 10.63 10.96 11,937 +0.25(+2.31%)
Jul 22, 2011 10.85 10.97 10.69 10.71 9,838 -0.31(-2.78%)
Jul 21, 2011 11.12 11.12 10.84 11.02 11,985 -0.05(-0.45%)
Jul 20, 2011 11.02 11.07 10.83 11.07 4,531 +0.05(+0.45%)
Jul 19, 2011 11.00 11.02 10.50 11.02 24,838 +0.09(+0.81%)
Jul 18, 2011 10.91 11.06 10.53 10.93 11,313 -0.07(-0.63%)
Jul 15, 2011 10.63 11.06 10.63 11.00 15,801 +0.42(+3.92%)
Jul 14, 2011 10.84 11.20 10.41 10.59 42,934 -0.21(-1.92%)
Jul 13, 2011 11.58 11.58 10.64 10.79 34,618 -0.74(-6.43%)
Jul 12, 2011 11.33 11.76 11.13 11.54 26,967 +0.13(+1.13%)
Jul 11, 2011 11.40 11.45 11.31 11.41 24,452 +0.02(+0.17%)
Jul 08, 2011 11.24 11.42 11.17 11.39 7,030 +0.02(+0.17%)
Jul 07, 2011 11.27 11.37 11.22 11.37 13,803 +0.13(+1.14%)
Jul 06, 2011 11.17 11.24 11.02 11.24 26,401 +0.07(+0.62%)
Jul 05, 2011 11.07 11.17 10.75 11.17 25,899 +0.08(+0.71%)
Jul 01, 2011 11.01 11.09 10.92 11.09 13,859 +0.04(+0.36%)
Jun 30, 2011 10.70 11.11 10.70 11.05 20,592 +0.25(+2.29%)
Jun 29, 2011 10.80 10.82 10.73 10.80 4,569 -0.07(-0.64%)
Jun 28, 2011 10.74 10.88 10.66 10.87 23,062 +0.13(+1.20%)
Jun 27, 2011 10.46 10.74 10.36 10.74 23,800 +0.27(+2.55%)
Jun 24, 2011 10.24 10.48 10.04 10.48 92,703 +0.22(+2.12%)
Jun 23, 2011 9.989 10.26 9.989 10.26 5,240 +0.17(+1.66%)
Jun 22, 2011 10.12 10.18 10.09 10.09 3,928 -0.13(-1.26%)
Jun 21, 2011 10.20 10.26 9.855 10.22 7,822 +0.08(+0.78%)
Jun 20, 2011 10.12 10.19 9.973 10.14 5,085 -0.06(-0.58%)
Jun 17, 2011 10.27 10.27 9.756 10.20 20,001 -0.01(-0.10%)
Jun 16, 2011 9.673 10.24 9.673 10.21 12,148 +0.12(+1.18%)
Jun 15, 2011 10.23 10.29 10.06 10.09 15,379 -0.22(-2.11%)
Jun 14, 2011 10.10 10.31 9.894 10.31 14,130 +0.34(+3.37%)
Jun 13, 2011 10.05 10.11 9.881 9.973 7,538 -0.06(-0.59%)
Jun 10, 2011 10.07 10.10 9.924 10.03 7,722 +0.00(+0.00%)
Jun 09, 2011 10.08 10.08 9.865 10.03 3,841 +0.04(+0.40%)
Jun 08, 2011 9.924 10.04 9.736 9.993 4,847 +0.01(+0.10%)
Jun 07, 2011 9.983 10.06 9.944 9.983 12,875 +0.04(+0.40%)
Jun 06, 2011 9.983 10.00 9.904 9.944 12,918 -0.05(-0.49%)
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.