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 (%)
Sep 30, 2020 5.210 5.410 4.847 5.030 108,532 -0.16(-3.08%)
Sep 29, 2020 5.380 5.550 5.110 5.190 63,566 -0.19(-3.53%)
Sep 28, 2020 5.240 5.510 5.150 5.380 83,305 +0.17(+3.26%)
Sep 25, 2020 5.170 5.590 5.170 5.210 52,700 +0.03(+0.58%)
Sep 24, 2020 5.560 5.560 5.080 5.180 94,628 -0.14(-2.63%)
Sep 23, 2020 5.680 5.870 5.260 5.320 130,980 -0.40(-6.99%)
Sep 22, 2020 5.600 6.030 5.367 5.720 164,193 +0.06(+1.06%)
Sep 21, 2020 6.720 6.920 5.470 5.660 345,386 -1.13(-16.64%)
Sep 18, 2020 6.590 7.085 6.500 6.790 216,700 +0.22(+3.35%)
Sep 17, 2020 6.620 7.330 6.500 6.570 247,421 -0.53(-7.46%)
Sep 16, 2020 7.460 8.890 6.870 7.100 1,312,335 -0.35(-4.70%)
Sep 15, 2020 6.720 7.750 6.720 7.450 479,777 +0.71(+10.53%)
Sep 14, 2020 5.790 7.140 5.720 6.740 512,087 +1.14(+20.36%)
Sep 11, 2020 5.320 5.635 5.270 5.600 120,400 +0.34(+6.46%)
Sep 10, 2020 5.840 6.100 5.210 5.260 195,055 -0.58(-9.93%)
Sep 09, 2020 5.300 5.900 5.060 5.840 161,676 +0.45(+8.35%)
Sep 08, 2020 5.030 5.620 5.030 5.390 177,946 +0.49(+10.00%)
Sep 04, 2020 4.640 4.910 4.600 4.900 68,900 +0.32(+6.99%)
Sep 03, 2020 4.890 4.940 4.510 4.580 80,011 -0.27(-5.57%)
Sep 02, 2020 4.350 4.950 4.280 4.850 87,402 +0.41(+9.23%)
Sep 01, 2020 4.660 4.714 4.370 4.440 96,039 -0.19(-4.10%)
Aug 31, 2020 4.850 4.930 4.560 4.630 72,665 -0.22(-4.54%)
Aug 28, 2020 4.750 4.970 4.400 4.850 123,200 -0.06(-1.22%)
Aug 27, 2020 4.860 5.030 4.790 4.910 44,039 +0.18(+3.81%)
Aug 26, 2020 5.140 5.350 4.730 4.730 197,865 -0.53(-10.08%)
Aug 25, 2020 4.970 5.450 4.910 5.260 250,644 +0.47(+9.81%)
Aug 24, 2020 5.970 6.090 4.660 4.790 487,253 -1.03(-17.70%)
Aug 21, 2020 5.140 6.185 5.060 5.820 546,300 +0.51(+9.60%)
Aug 20, 2020 4.540 5.580 4.540 5.310 381,966 +0.72(+15.69%)
Aug 19, 2020 4.040 4.720 3.900 4.590 163,824 +0.53(+13.05%)
Aug 18, 2020 4.760 4.760 3.850 4.060 296,246 -0.77(-15.94%)
Aug 17, 2020 4.130 5.590 4.040 4.830 897,527 +0.81(+20.15%)
Aug 14, 2020 3.650 4.050 3.612 4.020 297,600 +0.42(+11.67%)
Aug 13, 2020 3.500 3.750 3.490 3.600 125,643 +0.27(+8.11%)
Aug 12, 2020 3.210 3.410 3.140 3.330 48,203 +0.11(+3.28%)
Aug 11, 2020 3.450 3.450 3.180 3.224 58,709 -0.21(-6.00%)
Aug 10, 2020 3.500 3.670 3.380 3.430 79,384 -0.03(-0.87%)
Aug 07, 2020 3.320 3.790 3.320 3.460 195,800 +0.19(+5.81%)
Aug 06, 2020 3.070 3.300 3.022 3.270 89,871 +0.24(+7.92%)
Aug 05, 2020 2.970 3.070 2.945 3.030 41,075 +0.08(+2.71%)
Aug 04, 2020 2.990 3.090 2.910 2.950 48,158 +0.02(+0.68%)
Aug 03, 2020 2.910 3.090 2.850 2.930 73,994 +0.04(+1.38%)
Jul 31, 2020 2.820 3.000 2.820 2.890 60,800 +0.01(+0.35%)
Jul 30, 2020 3.140 3.150 2.800 2.880 81,060 -0.27(-8.57%)
Jul 29, 2020 3.050 3.200 2.950 3.150 93,877 +0.23(+7.86%)
Jul 28, 2020 3.390 3.390 2.760 2.920 160,154 -0.48(-14.11%)
Jul 27, 2020 2.940 3.500 2.900 3.400 233,700 +0.45(+15.25%)
Jul 24, 2020 2.700 2.950 2.664 2.950 30,500 +0.29(+10.90%)
Jul 23, 2020 2.840 2.840 2.610 2.660 69,374 -0.23(-7.96%)
Jul 22, 2020 2.830 2.900 2.740 2.890 26,461 +0.01(+0.35%)
Jul 21, 2020 2.890 2.899 2.830 2.880 20,756 -0.04(-1.37%)
Jul 20, 2020 2.860 2.930 2.790 2.920 20,966 +0.00(+0.15%)
Jul 17, 2020 3.000 3.000 2.900 2.916 52,000 -0.06(-2.16%)
Jul 16, 2020 2.690 3.000 2.690 2.980 80,181 +0.35(+13.31%)
Jul 15, 2020 2.600 2.725 2.500 2.630 10,575 -0.06(-2.23%)
Jul 14, 2020 2.810 2.810 2.530 2.690 31,796 -0.10(-3.58%)
Jul 13, 2020 2.590 3.020 2.590 2.790 106,547 +0.21(+8.14%)
Jul 10, 2020 2.540 2.660 2.510 2.580 37,400 +0.04(+1.58%)
Jul 09, 2020 2.850 2.870 2.390 2.540 76,924 -0.23(-8.31%)
Jul 08, 2020 2.710 2.895 2.710 2.770 61,824 +0.14(+5.32%)
Jul 07, 2020 2.430 2.870 2.340 2.630 124,609 +0.30(+12.75%)
Jul 06, 2020 2.390 2.600 2.250 2.333 104,673 -0.00(-0.03%)
Jul 02, 2020 2.370 2.390 2.260 2.333 5,700 +0.03(+1.45%)
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.