Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

26.90 -0.41 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 4.048 4.240 4.003 4.033 37,635 -0.13(-3.20%)
Apr 28, 2005 4.329 4.399 4.067 4.166 58,678 -0.13(-2.99%)
Apr 27, 2005 4.275 4.423 4.003 4.295 103,598 -0.00(-0.11%)
Apr 26, 2005 4.399 4.423 4.142 4.300 89,839 +0.08(+1.87%)
Apr 25, 2005 3.949 4.231 3.934 4.221 42,086 +0.24(+6.09%)
Apr 22, 2005 3.830 3.993 3.830 3.978 57,059 +0.09(+2.29%)
Apr 21, 2005 3.969 4.048 3.880 3.889 122,213 +0.08(+2.08%)
Apr 20, 2005 4.048 4.201 3.801 3.810 23,066 -0.20(-5.05%)
Apr 19, 2005 3.885 4.171 3.875 4.013 63,939 +0.08(+2.01%)
Apr 18, 2005 3.954 3.998 3.929 3.934 16,591 -0.03(-0.75%)
Apr 15, 2005 4.226 4.226 3.954 3.964 66,367 -0.28(-6.53%)
Apr 14, 2005 4.542 4.542 4.235 4.240 65,153 -0.07(-1.72%)
Apr 13, 2005 4.107 4.344 4.107 4.315 16,996 +0.11(+2.71%)
Apr 12, 2005 4.403 4.403 4.092 4.201 160,253 -0.21(-4.82%)
Apr 11, 2005 4.478 4.522 4.413 4.413 33,588 -0.05(-1.22%)
Apr 08, 2005 4.394 4.487 4.394 4.468 51,799 +0.03(+0.78%)
Apr 07, 2005 4.567 4.567 4.324 4.433 118,976 +0.18(+4.18%)
Apr 06, 2005 4.250 4.547 4.250 4.255 303,510 +0.01(+0.23%)
Apr 05, 2005 4.176 4.300 4.107 4.245 67,176 +0.07(+1.66%)
Apr 04, 2005 4.324 4.389 4.161 4.176 73,651 +0.00(+0.00%)
Apr 01, 2005 4.156 4.255 4.072 4.176 39,658 -0.02(-0.47%)
Mar 31, 2005 4.082 4.250 4.082 4.196 106,430 +0.04(+1.07%)
Mar 30, 2005 4.097 4.171 4.077 4.151 93,076 +0.07(+1.69%)
Mar 29, 2005 4.201 4.201 4.033 4.082 80,126 +0.01(+0.36%)
Mar 28, 2005 4.043 4.151 3.969 4.067 72,033 +0.02(+0.61%)
Mar 24, 2005 3.944 4.067 3.909 4.043 84,173 +0.24(+6.23%)
Mar 23, 2005 3.904 3.904 3.781 3.805 46,133 -0.02(-0.52%)
Mar 22, 2005 3.865 4.003 3.810 3.825 34,802 +0.05(+1.31%)
Mar 21, 2005 3.880 3.885 3.776 3.776 19,019 -0.07(-1.93%)
Mar 18, 2005 3.870 3.944 3.781 3.850 49,371 -0.07(-1.77%)
Mar 17, 2005 3.855 3.924 3.830 3.919 90,243 +0.09(+2.32%)
Mar 16, 2005 3.855 3.875 3.736 3.830 39,254 -0.04(-1.15%)
Mar 15, 2005 3.805 3.880 3.707 3.875 86,601 +0.07(+1.82%)
Mar 14, 2005 3.667 3.805 3.657 3.805 162,276 +0.13(+3.63%)
Mar 11, 2005 3.657 3.677 3.657 3.672 16,187 +0.00(+0.00%)
Mar 10, 2005 3.657 3.741 3.642 3.672 81,745 +0.03(+0.95%)
Mar 09, 2005 3.682 3.712 3.637 3.637 16,591 +0.00(+0.14%)
Mar 08, 2005 3.657 3.672 3.623 3.632 25,090 -0.03(-0.81%)
Mar 07, 2005 3.583 3.805 3.583 3.662 74,865 -0.02(-0.54%)
Mar 04, 2005 3.583 3.682 3.583 3.682 40,063 +0.02(+0.68%)
Mar 03, 2005 3.583 3.672 3.583 3.657 53,417 +0.00(+0.00%)
Mar 02, 2005 3.657 3.682 3.603 3.657 80,126 -0.01(-0.40%)
Mar 01, 2005 3.608 3.682 3.608 3.672 46,942 +0.01(+0.41%)
Feb 28, 2005 3.628 3.687 3.628 3.657 56,250 +0.01(+0.41%)
Feb 25, 2005 3.657 3.677 3.642 3.642 47,347 -0.05(-1.34%)
Feb 24, 2005 3.642 3.726 3.642 3.692 35,611 -0.01(-0.27%)
Feb 23, 2005 3.662 3.746 3.657 3.702 25,899 -0.01(-0.40%)
Feb 22, 2005 3.702 3.731 3.642 3.717 38,039 +0.02(+0.67%)
Feb 18, 2005 3.657 3.707 3.583 3.692 93,885 +0.03(+0.81%)
Feb 17, 2005 3.618 3.702 3.618 3.662 65,558 -0.04(-1.20%)
Feb 16, 2005 3.657 3.786 3.613 3.707 72,437 -0.00(-0.13%)
Feb 15, 2005 3.702 3.810 3.702 3.712 51,394 -0.07(-1.83%)
Feb 14, 2005 3.825 3.875 3.707 3.781 53,822 -0.01(-0.26%)
Feb 11, 2005 3.632 3.830 3.583 3.791 123,832 +0.12(+3.37%)
Feb 10, 2005 3.751 3.865 3.637 3.667 52,608 -0.07(-1.98%)
Feb 09, 2005 3.707 3.781 3.697 3.741 95,504 -0.06(-1.56%)
Feb 08, 2005 4.072 4.072 3.746 3.801 117,762 -0.15(-3.88%)
Feb 07, 2005 3.949 4.033 3.736 3.954 36,421 +0.01(+0.38%)
Feb 04, 2005 3.899 3.939 3.746 3.939 40,872 +0.16(+4.18%)
Feb 03, 2005 3.840 3.939 3.736 3.781 117,762 -0.15(-3.89%)
Feb 02, 2005 3.993 3.998 3.781 3.934 106,026 -0.03(-0.87%)
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.