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 30, 2002 0.4090 0.4090 0.4090 0.4090 1,618 -0.05(-9.93%)
Apr 29, 2002 0.4541 0.4541 0.4541 0.4541 0 +0.00(+0.00%)
Apr 26, 2002 0.4411 0.4541 0.3923 0.4541 15,782 +0.03(+8.09%)
Apr 25, 2002 0.4201 0.4232 0.4170 0.4201 7,688 -0.01(-2.86%)
Apr 24, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 23, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 22, 2002 0.4324 0.4324 0.4324 0.4324 404 -0.00(-0.14%)
Apr 19, 2002 0.4479 0.4479 0.4324 0.4331 8,093 -0.01(-3.31%)
Apr 18, 2002 0.4294 0.4479 0.4294 0.4479 3,237 -0.01(-2.68%)
Apr 17, 2002 0.4602 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Apr 16, 2002 0.4312 0.4602 0.4312 0.4602 9,307 +0.03(+7.97%)
Apr 15, 2002 0.4355 0.4355 0.4077 0.4263 1,214 +0.01(+2.07%)
Apr 12, 2002 0.4216 0.4216 0.4176 0.4176 16,996 -0.02(-4.79%)
Apr 11, 2002 0.4386 0.4386 0.4386 0.4386 0 +0.00(+0.00%)
Apr 10, 2002 0.4386 0.4386 0.4386 0.4386 0 +0.00(+0.00%)
Apr 09, 2002 0.4386 0.4386 0.4361 0.4386 6,879 +0.00(+0.57%)
Apr 08, 2002 0.4374 0.4374 0.4361 0.4361 4,046 +0.00(+0.71%)
Apr 05, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 04, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 03, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 02, 2002 0.4386 0.4386 0.4324 0.4331 37,635 -0.03(-6.28%)
Apr 01, 2002 0.4624 0.4624 0.4621 0.4621 16,187 -0.00(-0.27%)
Mar 29, 2002 0.4633 0.4633 0.4633 0.4633 809 +0.00(+0.00%)
Mar 28, 2002 0.4633 0.4633 0.4633 0.4633 809 +0.00(+0.67%)
Mar 27, 2002 0.4602 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Mar 26, 2002 0.4479 0.4633 0.4479 0.4602 4,451 +0.01(+2.76%)
Mar 25, 2002 0.4479 0.4479 0.4479 0.4479 2,832 +0.00(+0.00%)
Mar 22, 2002 0.4479 0.4479 0.4479 0.4479 0 +0.00(+0.00%)
Mar 21, 2002 0.4460 0.4479 0.4460 0.4479 1,618 +0.00(+0.00%)
Mar 20, 2002 0.4479 0.4479 0.4479 0.4479 1,214 +0.00(+0.01%)
Mar 19, 2002 0.4201 0.4478 0.4201 0.4478 7,688 +0.03(+7.23%)
Mar 18, 2002 0.4176 0.4176 0.4176 0.4176 12,140 -0.01(-1.31%)
Mar 15, 2002 0.4232 0.4232 0.4232 0.4232 404 +0.00(+0.00%)
Mar 14, 2002 0.4355 0.4633 0.4232 0.4232 17,805 -0.02(-5.52%)
Mar 13, 2002 0.4232 0.4479 0.4232 0.4479 3,642 +0.02(+5.84%)
Mar 12, 2002 0.4232 0.4232 0.4232 0.4232 16,187 -0.01(-2.14%)
Mar 11, 2002 0.4201 0.4324 0.4201 0.4324 1,618 +0.04(+11.11%)
Mar 08, 2002 0.4263 0.4263 0.3738 0.3892 19,829 -0.04(-10.00%)
Mar 07, 2002 0.4417 0.4417 0.4324 0.4324 3,237 -0.01(-2.78%)
Mar 06, 2002 0.4510 0.4942 0.4016 0.4448 23,876 +0.03(+6.67%)
Mar 05, 2002 0.4108 0.4170 0.4108 0.4170 3,237 +0.02(+3.85%)
Mar 04, 2002 0.4473 0.4473 0.3861 0.4016 13,354 -0.04(-8.45%)
Mar 01, 2002 0.4380 0.4386 0.4355 0.4386 6,070 +0.02(+3.65%)
Feb 28, 2002 0.4170 0.4232 0.4077 0.4232 7,284 -0.01(-2.14%)
Feb 27, 2002 0.4170 0.4324 0.4170 0.4324 2,832 +0.03(+8.53%)
Feb 26, 2002 0.3985 0.3985 0.3985 0.3985 0 +0.00(+0.00%)
Feb 25, 2002 0.4016 0.4016 0.3985 0.3985 4,046 -0.03(-6.93%)
Feb 22, 2002 0.4281 0.4281 0.4281 0.4281 0 +0.00(+0.00%)
Feb 21, 2002 0.4226 0.4281 0.4170 0.4281 7,284 +0.02(+5.00%)
Feb 20, 2002 0.4788 0.4788 0.3707 0.4077 20,638 -0.02(-3.65%)
Feb 19, 2002 0.4232 0.4232 0.4232 0.4232 0 +0.00(+0.00%)
Feb 18, 2002 0.4232 0.4232 0.4232 0.4232 0 +0.00(+0.00%)
Feb 15, 2002 0.4232 0.4232 0.4232 0.4232 0 +0.00(+0.00%)
Feb 14, 2002 0.4232 0.4232 0.4232 0.4232 2,023 -0.01(-2.14%)
Feb 13, 2002 0.4179 0.4324 0.4179 0.4324 1,618 +0.00(+0.00%)
Feb 12, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Feb 11, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Feb 08, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Feb 07, 2002 0.4324 0.4324 0.4324 0.4324 809 +0.00(+0.00%)
Feb 06, 2002 0.4201 0.4324 0.4201 0.4324 6,070 +0.00(+0.00%)
Feb 05, 2002 0.4324 0.4324 0.4324 0.4324 6,474 -0.02(-3.45%)
Feb 04, 2002 0.4479 0.4479 0.4479 0.4479 0 +0.00(+0.00%)
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.