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, 2018 3.600 3.600 3.600 0 +0.09(+2.56%)
Aug 30, 2018 3.850 3.892 3.500 3.510 49,767 -0.34(-8.83%)
Aug 29, 2018 3.790 3.890 3.790 3.850 7,415 +0.09(+2.39%)
Aug 28, 2018 3.750 3.850 3.750 3.760 5,212 +0.01(+0.27%)
Aug 27, 2018 3.790 3.860 3.750 3.750 11,801 -0.01(-0.27%)
Aug 24, 2018 3.720 3.940 3.720 3.760 5,800 +0.06(+1.62%)
Aug 23, 2018 3.770 3.870 3.700 3.700 5,224 +0.00(+0.00%)
Aug 22, 2018 3.720 3.870 3.700 3.700 7,227 -0.01(-0.27%)
Aug 21, 2018 3.710 3.938 3.710 3.710 9,138 -0.02(-0.54%)
Aug 20, 2018 3.690 3.970 3.690 3.730 6,815 +0.04(+1.08%)
Aug 17, 2018 3.650 3.830 3.650 3.690 5,600 +0.09(+2.50%)
Aug 16, 2018 3.600 3.600 3.600 3.600 475 +0.00(+0.00%)
Aug 15, 2018 3.610 3.770 3.600 3.600 5,684 +0.00(+0.00%)
Aug 14, 2018 3.610 3.750 3.600 3.600 6,022 +0.00(+0.00%)
Aug 13, 2018 3.620 3.680 3.600 3.600 2,594 -0.02(-0.55%)
Aug 10, 2018 3.700 3.760 3.610 3.620 7,600 -0.17(-4.53%)
Aug 09, 2018 3.600 3.850 3.600 3.792 3,150 +0.18(+5.03%)
Aug 08, 2018 3.640 3.719 3.600 3.610 7,468 -0.01(-0.28%)
Aug 07, 2018 3.600 3.770 3.600 3.620 14,580 +0.01(+0.28%)
Aug 06, 2018 3.610 3.801 3.600 3.610 8,955 +0.00(+0.00%)
Aug 03, 2018 3.600 3.930 3.600 3.610 7,200 +0.01(+0.28%)
Aug 02, 2018 3.630 3.690 3.600 3.600 12,710 -0.10(-2.70%)
Aug 01, 2018 3.720 3.720 3.610 3.700 6,620 -0.02(-0.54%)
Jul 31, 2018 3.690 3.769 3.690 3.720 1,972 +0.02(+0.54%)
Jul 30, 2018 3.780 3.990 3.620 3.700 6,056 -0.05(-1.33%)
Jul 27, 2018 3.760 3.980 3.750 3.750 16,000 +0.00(+0.00%)
Jul 26, 2018 3.730 3.980 3.700 3.750 12,532 +0.00(+0.00%)
Jul 25, 2018 3.690 3.750 3.550 3.750 12,967 +0.04(+1.08%)
Jul 24, 2018 3.780 3.920 3.660 3.710 17,188 -0.06(-1.59%)
Jul 23, 2018 3.920 3.923 3.770 3.770 10,616 -0.15(-3.83%)
Jul 20, 2018 4.000 4.000 3.920 3.920 19,736 -0.11(-2.73%)
Jul 19, 2018 4.090 4.100 3.950 4.030 13,898 +0.07(+1.77%)
Jul 18, 2018 4.150 4.264 3.900 3.960 31,680 -0.25(-5.94%)
Jul 17, 2018 4.300 4.383 4.050 4.210 11,583 +0.04(+0.96%)
Jul 16, 2018 4.460 4.460 4.160 4.170 34,605 -0.25(-5.66%)
Jul 13, 2018 4.620 4.760 4.420 4.420 7,782 -0.20(-4.33%)
Jul 12, 2018 4.490 4.670 4.420 4.620 10,924 +0.17(+3.82%)
Jul 11, 2018 4.450 4.490 4.350 4.450 18,744 +0.00(+0.00%)
Jul 10, 2018 4.570 4.820 4.430 4.450 26,363 -0.05(-1.11%)
Jul 09, 2018 4.850 4.248 4.500 47,568 -0.04(-0.88%)
Jul 06, 2018 4.600 4.960 4.360 4.540 133,362 -0.09(-1.94%)
Jul 05, 2018 4.410 4.711 4.410 4.630 15,663 +0.26(+5.95%)
Jul 03, 2018 4.370 4.370 4.370 0 -0.05(-1.13%)
Jul 02, 2018 5.010 5.049 4.300 4.420 58,561 -0.61(-12.13%)
Jun 29, 2018 5.160 5.470 5.020 5.030 15,015 -0.03(-0.59%)
Jun 28, 2018 5.550 5.560 5.060 5.060 37,886 -0.49(-8.83%)
Jun 27, 2018 5.950 6.100 5.470 5.550 25,122 -0.44(-7.35%)
Jun 26, 2018 5.780 6.506 5.780 5.990 16,250 +0.25(+4.36%)
Jun 25, 2018 5.760 6.170 5.740 5.740 19,876 +0.00(+0.00%)
Jun 22, 2018 5.910 6.000 5.740 5.740 539,626 -0.11(-1.88%)
Jun 21, 2018 6.000 6.150 5.750 5.850 11,371 -0.19(-3.15%)
Jun 20, 2018 6.150 6.220 6.020 6.040 10,474 -0.14(-2.27%)
Jun 19, 2018 6.040 6.400 6.040 6.180 16,740 +0.07(+1.15%)
Jun 18, 2018 6.060 6.180 5.840 6.110 22,181 +0.05(+0.83%)
Jun 15, 2018 6.070 6.070 6.060 34,692 -0.01(-0.16%)
Jun 14, 2018 6.200 6.200 6.020 6.070 21,169 -0.19(-3.04%)
Jun 13, 2018 6.090 6.510 6.030 6.260 25,408 +0.08(+1.29%)
Jun 12, 2018 5.980 6.300 5.930 6.180 17,893 +0.16(+2.66%)
Jun 11, 2018 6.500 6.510 5.910 6.020 33,851 -0.46(-7.10%)
Jun 08, 2018 6.030 6.540 5.900 6.480 16,819 +0.41(+6.75%)
Jun 07, 2018 5.830 6.090 5.600 6.070 10,451 +0.28(+4.84%)
Jun 06, 2018 5.780 5.990 5.750 5.790 24,633 +0.05(+0.87%)
Jun 05, 2018 5.190 5.840 5.190 5.740 15,797 +0.58(+11.24%)
Jun 04, 2018 5.151 5.220 5.090 5.160 11,351 -0.13(-2.46%)
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.