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 (%)
Jan 31, 2012 9.143 9.252 9.094 9.202 4,124 -0.03(-0.32%)
Jan 30, 2012 9.232 9.330 9.143 9.232 7,996 +0.01(+0.11%)
Jan 27, 2012 9.183 9.222 9.074 9.222 3,642 -0.02(-0.21%)
Jan 26, 2012 9.262 9.272 9.192 9.242 4,429 -0.03(-0.32%)
Jan 25, 2012 9.232 9.272 9.194 9.272 2,511 +0.05(+0.54%)
Jan 24, 2012 9.153 9.222 9.094 9.222 4,561 +0.13(+1.41%)
Jan 23, 2012 9.220 9.220 9.005 9.094 7,222 -0.12(-1.29%)
Jan 20, 2012 9.202 9.272 9.113 9.212 4,637 +0.04(+0.43%)
Jan 19, 2012 9.232 9.370 9.094 9.173 10,270 -0.05(-0.54%)
Jan 18, 2012 9.154 9.222 9.094 9.222 7,048 +0.01(+0.11%)
Jan 17, 2012 9.321 9.321 9.094 9.212 8,393 -0.05(-0.53%)
Jan 13, 2012 9.222 9.430 9.222 9.262 3,866 -0.08(-0.85%)
Jan 12, 2012 9.469 9.469 9.252 9.341 4,902 -0.02(-0.21%)
Jan 11, 2012 9.390 9.430 9.222 9.360 5,789 +0.00(+0.00%)
Jan 10, 2012 9.321 9.410 9.262 9.360 5,510 +0.10(+1.07%)
Jan 09, 2012 9.305 9.360 9.202 9.262 9,615 -0.04(-0.43%)
Jan 06, 2012 9.262 9.479 9.262 9.301 9,620 +0.01(+0.11%)
Jan 05, 2012 9.291 9.716 9.232 9.291 16,912 -0.08(-0.84%)
Jan 04, 2012 9.390 9.430 9.370 9.370 1,881 -0.16(-1.66%)
Dec 30, 2011 9.440 9.627 9.438 9.528 12,087 -0.07(-0.72%)
Dec 29, 2011 9.281 9.700 9.281 9.598 15,973 +0.29(+3.08%)
Dec 28, 2011 9.499 9.598 9.272 9.311 11,482 -0.28(-2.89%)
Dec 27, 2011 9.598 9.776 9.489 9.588 5,150 -0.10(-1.02%)
Dec 23, 2011 9.469 9.687 9.420 9.687 4,590 +0.01(+0.10%)
Dec 21, 2011 9.677 9.835 9.598 9.677 2,192 -0.05(-0.51%)
Dec 20, 2011 9.746 9.776 9.558 9.726 9,771 +0.12(+1.23%)
Dec 19, 2011 9.509 9.727 9.509 9.608 6,154 +0.18(+1.89%)
Dec 16, 2011 9.440 9.440 9.262 9.430 15,004 +0.12(+1.27%)
Dec 15, 2011 9.390 9.390 9.192 9.311 7,833 +0.24(+2.61%)
Dec 14, 2011 8.995 9.360 8.995 9.074 18,177 +0.05(+0.55%)
Dec 13, 2011 9.390 9.440 9.015 9.024 4,794 -0.41(-4.30%)
Dec 12, 2011 9.479 9.518 9.390 9.430 4,321 -0.15(-1.55%)
Dec 09, 2011 9.400 9.596 9.400 9.578 11,058 +0.24(+2.54%)
Dec 08, 2011 9.657 9.736 9.311 9.341 7,416 -0.42(-4.26%)
Dec 07, 2011 9.766 9.944 9.578 9.756 6,481 -0.16(-1.60%)
Dec 06, 2011 9.687 9.983 9.500 9.914 6,088 +0.14(+1.42%)
Dec 05, 2011 9.509 9.776 9.405 9.776 11,438 +0.00(+0.00%)
Dec 02, 2011 9.736 9.825 9.667 9.776 3,632 +0.22(+2.28%)
Dec 01, 2011 10.06 10.06 9.460 9.558 14,608 -0.63(-6.21%)
Nov 30, 2011 9.341 10.20 9.153 10.19 20,209 +1.14(+12.56%)
Nov 29, 2011 9.242 9.311 9.054 9.054 4,420 -0.08(-0.87%)
Nov 28, 2011 8.896 9.300 8.739 9.133 13,648 +0.43(+5.00%)
Nov 25, 2011 8.906 8.978 8.698 8.698 4,641 -0.32(-3.51%)
Nov 23, 2011 9.192 9.232 8.896 9.015 14,863 -0.28(-2.98%)
Nov 22, 2011 8.945 9.499 8.916 9.291 39,563 +0.30(+3.30%)
Nov 21, 2011 8.995 9.176 8.916 8.995 16,348 -0.16(-1.73%)
Nov 18, 2011 9.054 9.187 8.995 9.153 22,243 +0.04(+0.43%)
Nov 17, 2011 9.430 9.508 8.896 9.113 21,572 -0.27(-2.85%)
Nov 16, 2011 9.786 9.786 9.380 9.380 8,832 -0.48(-4.91%)
Nov 15, 2011 9.845 9.973 9.588 9.865 13,703 -0.04(-0.40%)
Nov 14, 2011 10.03 10.20 9.489 9.904 10,911 -0.24(-2.34%)
Nov 11, 2011 10.02 10.16 9.914 10.14 6,422 +0.13(+1.28%)
Nov 10, 2011 9.697 10.01 9.489 10.01 11,406 +0.46(+4.87%)
Nov 09, 2011 9.904 9.983 9.469 9.548 11,711 -0.57(-5.66%)
Nov 08, 2011 10.34 10.34 9.904 10.12 14,931 +0.04(+0.39%)
Nov 07, 2011 10.17 10.17 9.914 10.08 2,872 -0.15(-1.45%)
Nov 04, 2011 10.35 10.35 10.10 10.23 17,781 -0.16(-1.52%)
Nov 03, 2011 10.01 10.40 10.01 10.39 7,498 +0.33(+3.24%)
Nov 02, 2011 10.24 10.24 9.904 10.06 7,718 -0.02(-0.20%)
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.