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 (%)
Sep 30, 2019 2.350 2.375 2.150 2.190 37,624 -0.11(-4.78%)
Sep 27, 2019 2.500 2.500 2.300 2.300 15,100 -0.16(-6.59%)
Sep 26, 2019 2.489 2.550 2.450 2.462 17,112 +0.04(+1.75%)
Sep 25, 2019 2.400 2.485 2.400 2.420 7,369 +0.09(+3.86%)
Sep 24, 2019 2.420 2.432 2.260 2.330 29,082 -0.09(-3.72%)
Sep 23, 2019 2.410 2.510 2.410 2.420 6,946 -0.03(-1.22%)
Sep 20, 2019 2.570 2.570 2.410 2.450 12,100 +0.00(+0.00%)
Sep 19, 2019 2.642 2.642 2.450 2.450 7,406 -0.06(-2.39%)
Sep 18, 2019 2.510 2.590 2.510 2.510 29,568 -0.05(-1.95%)
Sep 17, 2019 2.820 2.820 2.510 2.560 26,311 -0.19(-6.91%)
Sep 16, 2019 2.790 2.876 2.750 2.750 3,399 -0.04(-1.43%)
Sep 13, 2019 2.740 2.805 2.740 2.790 5,000 +0.07(+2.57%)
Sep 12, 2019 2.750 2.790 2.720 2.720 6,697 -0.08(-2.86%)
Sep 11, 2019 2.800 2.980 2.700 2.800 34,189 +0.00(+0.00%)
Sep 10, 2019 3.050 3.090 2.770 2.800 20,270 -0.16(-5.41%)
Sep 09, 2019 2.930 2.980 2.900 2.960 17,229 -0.02(-0.59%)
Sep 06, 2019 3.030 3.030 2.935 2.978 7,400 -0.01(-0.28%)
Sep 05, 2019 2.860 2.986 2.800 2.986 11,591 +0.13(+4.40%)
Sep 04, 2019 2.785 2.910 2.764 2.860 4,727 -0.05(-1.72%)
Sep 03, 2019 2.880 2.910 2.700 2.910 5,499 -0.01(-0.34%)
Aug 30, 2019 2.870 2.920 2.610 2.920 23,100 +0.12(+4.29%)
Aug 29, 2019 2.587 2.870 2.587 2.800 20,887 +0.14(+5.26%)
Aug 28, 2019 2.520 2.770 2.510 2.660 14,111 +0.16(+6.40%)
Aug 27, 2019 2.670 2.795 2.500 2.500 9,263 -0.17(-6.37%)
Aug 26, 2019 2.690 2.760 2.530 2.670 10,194 +0.08(+3.09%)
Aug 23, 2019 2.540 2.810 2.540 2.590 19,200 +0.03(+1.17%)
Aug 22, 2019 2.540 2.600 2.400 2.560 21,899 +0.09(+3.64%)
Aug 21, 2019 2.530 2.570 2.400 2.470 39,403 -0.06(-2.37%)
Aug 20, 2019 2.650 2.675 2.530 2.530 18,261 -0.13(-4.89%)
Aug 19, 2019 2.630 2.717 2.510 2.660 19,068 +0.15(+5.98%)
Aug 16, 2019 2.770 2.770 2.500 2.510 35,900 -0.21(-7.72%)
Aug 15, 2019 2.830 2.910 2.690 2.720 18,476 -0.08(-2.86%)
Aug 14, 2019 3.150 3.150 2.670 2.800 61,372 -0.27(-8.79%)
Aug 13, 2019 3.015 3.173 3.000 3.070 19,075 +0.02(+0.66%)
Aug 12, 2019 3.040 3.200 3.000 3.050 13,870 -0.14(-4.39%)
Aug 09, 2019 3.140 3.320 3.100 3.190 12,800 +0.04(+1.27%)
Aug 08, 2019 3.260 3.350 3.150 3.150 5,524 -0.12(-3.56%)
Aug 07, 2019 3.200 3.266 3.140 3.266 13,839 -0.02(-0.72%)
Aug 06, 2019 3.270 3.290 3.140 3.290 5,474 +0.09(+2.81%)
Aug 05, 2019 3.300 3.331 3.130 3.200 22,341 -0.07(-2.14%)
Aug 02, 2019 3.260 3.380 3.200 3.270 19,100 -0.07(-2.10%)
Aug 01, 2019 3.390 3.550 3.260 3.340 12,942 -0.07(-2.05%)
Jul 31, 2019 3.540 3.720 3.410 3.410 47,741 -0.18(-4.99%)
Jul 30, 2019 3.420 3.630 3.420 3.589 66,402 +0.15(+4.33%)
Jul 29, 2019 3.480 3.620 3.320 3.440 75,389 +0.00(+0.00%)
Jul 26, 2019 3.400 3.570 3.300 3.440 121,500 -0.02(-0.58%)
Jul 25, 2019 3.317 3.641 3.119 3.460 99,809 +0.14(+4.22%)
Jul 24, 2019 3.340 3.420 3.300 3.320 7,693 -0.07(-2.06%)
Jul 23, 2019 3.240 3.450 3.220 3.390 29,016 +0.15(+4.47%)
Jul 22, 2019 3.250 3.400 3.130 3.245 79,002 -0.00(-0.15%)
Jul 19, 2019 3.200 3.250 3.106 3.250 21,000 +0.10(+3.17%)
Jul 18, 2019 3.300 3.300 2.950 3.150 45,792 -0.12(-3.67%)
Jul 17, 2019 3.390 3.740 3.200 3.270 80,495 -0.09(-2.68%)
Jul 16, 2019 3.180 3.400 3.070 3.360 32,679 +0.18(+5.66%)
Jul 15, 2019 3.190 3.280 3.136 3.180 9,193 +0.04(+1.27%)
Jul 12, 2019 3.050 3.200 3.000 3.140 21,100 +0.14(+4.67%)
Jul 11, 2019 3.126 3.155 2.880 3.000 45,755 -0.13(-4.15%)
Jul 10, 2019 3.175 3.214 3.110 3.130 15,816 +0.01(+0.32%)
Jul 09, 2019 3.140 3.240 3.120 3.120 10,609 -0.09(-2.80%)
Jul 08, 2019 3.210 3.280 3.100 3.210 17,226 -0.06(-1.83%)
Jul 05, 2019 3.130 3.370 3.130 3.270 20,300 +0.12(+3.81%)
Jul 03, 2019 3.130 3.250 3.100 3.150 12,400 +0.04(+1.29%)
Jul 02, 2019 3.370 3.380 3.100 3.110 52,691 -0.23(-6.89%)
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.