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

Lifeway Foods Inc (NQ: LWAY )

15.15 -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 5.470 5.470 5.260 5.340 14,167 -0.14(-2.55%)
Jan 30, 2023 5.480 5.533 5.400 5.480 7,192 -0.01(-0.18%)
Jan 27, 2023 5.470 5.712 5.450 5.490 24,978 +0.03(+0.55%)
Jan 26, 2023 5.510 5.510 5.460 5.460 7,747 -0.09(-1.62%)
Jan 25, 2023 5.490 5.750 5.460 5.550 13,822 -0.04(-0.72%)
Jan 24, 2023 5.640 5.670 5.450 5.590 14,951 -0.03(-0.53%)
Jan 23, 2023 5.670 5.860 5.450 5.620 55,291 +0.05(+0.90%)
Jan 20, 2023 5.690 5.690 5.410 5.570 35,849 -0.10(-1.76%)
Jan 19, 2023 5.685 5.685 5.398 5.670 32,939 -0.06(-1.05%)
Jan 18, 2023 5.860 5.970 5.562 5.730 35,096 -0.13(-2.22%)
Jan 17, 2023 5.940 6.240 5.750 5.860 25,621 -0.11(-1.88%)
Jan 13, 2023 6.050 6.050 5.557 5.972 52,928 +0.10(+1.76%)
Jan 12, 2023 5.440 5.920 5.440 5.869 38,712 +0.16(+2.78%)
Jan 11, 2023 5.490 5.942 5.410 5.710 66,258 +0.25(+4.58%)
Jan 10, 2023 5.360 5.595 5.360 5.460 11,581 +0.01(+0.18%)
Jan 09, 2023 5.520 5.685 5.400 5.450 28,756 -0.10(-1.80%)
Jan 06, 2023 5.620 5.620 5.450 5.550 9,197 +0.03(+0.54%)
Jan 05, 2023 5.570 5.640 5.500 5.520 8,374 -0.06(-1.08%)
Jan 04, 2023 5.620 5.830 5.500 5.580 11,181 -0.04(-0.71%)
Jan 03, 2023 5.680 5.680 5.515 5.620 9,093 +0.07(+1.26%)
Dec 30, 2022 5.500 5.570 5.490 5.550 11,840 -0.04(-0.72%)
Dec 29, 2022 5.670 5.690 5.500 5.590 10,023 +0.05(+0.90%)
Dec 28, 2022 5.520 5.806 5.510 5.540 6,920 -0.09(-1.60%)
Dec 27, 2022 6.050 6.050 5.620 5.630 5,702 -0.29(-4.90%)
Dec 23, 2022 5.960 6.013 5.520 5.920 16,385 +0.10(+1.66%)
Dec 22, 2022 5.930 6.520 5.800 5.824 2,281 -0.11(-1.80%)
Dec 21, 2022 6.000 6.612 5.622 5.930 12,770 -0.04(-0.67%)
Dec 20, 2022 5.920 6.267 5.920 5.970 8,395 +0.12(+2.05%)
Dec 19, 2022 5.510 5.870 5.510 5.850 15,029 +0.30(+5.41%)
Dec 16, 2022 5.650 5.912 5.500 5.550 20,423 -0.30(-5.13%)
Dec 15, 2022 6.200 6.200 5.850 5.850 19,306 -0.45(-7.14%)
Dec 14, 2022 6.750 7.020 6.300 6.300 21,536 -0.40(-5.97%)
Dec 13, 2022 6.750 7.490 6.572 6.700 60,717 +0.01(+0.15%)
Dec 12, 2022 6.740 6.750 6.583 6.690 49,077 +0.02(+0.30%)
Dec 09, 2022 6.690 6.750 6.520 6.670 8,603 +0.06(+0.98%)
Dec 08, 2022 6.592 6.690 6.470 6.605 6,840 -0.08(-1.27%)
Dec 07, 2022 6.680 6.750 6.438 6.690 9,858 +0.09(+1.36%)
Dec 06, 2022 6.880 7.040 6.393 6.600 19,352 -0.20(-2.94%)
Dec 05, 2022 6.920 7.044 6.440 6.800 9,017 -0.03(-0.44%)
Dec 02, 2022 7.110 7.461 6.530 6.830 46,496 +0.04(+0.59%)
Dec 01, 2022 6.900 6.950 6.480 6.790 37,080 +0.11(+1.65%)
Nov 30, 2022 6.800 6.800 6.230 6.680 21,334 +0.06(+0.91%)
Nov 29, 2022 6.850 6.990 6.610 6.620 4,470 -0.37(-5.29%)
Nov 28, 2022 7.060 7.480 6.810 6.990 8,780 -0.46(-6.24%)
Nov 25, 2022 7.040 7.455 6.954 7.455 3,965 +0.34(+4.85%)
Nov 23, 2022 7.410 7.550 7.070 7.110 11,066 -0.18(-2.47%)
Nov 22, 2022 7.530 7.530 7.228 7.290 11,544 -0.29(-3.83%)
Nov 21, 2022 7.880 7.890 7.520 7.580 37,521 +0.06(+0.80%)
Nov 18, 2022 7.660 7.870 7.230 7.520 9,260 -0.14(-1.82%)
Nov 17, 2022 7.210 7.780 7.210 7.660 57,762 +0.45(+6.24%)
Nov 16, 2022 7.300 7.380 7.070 7.210 20,372 -0.15(-1.97%)
Nov 15, 2022 7.540 7.540 7.030 7.355 38,682 +0.10(+1.45%)
Nov 14, 2022 7.180 7.500 6.900 7.250 10,339 +0.34(+4.92%)
Nov 11, 2022 6.690 7.080 6.570 6.910 21,323 -0.09(-1.29%)
Nov 10, 2022 6.800 7.100 6.560 7.000 18,476 +0.32(+4.75%)
Nov 09, 2022 6.420 6.780 6.270 6.683 9,638 +0.14(+2.18%)
Nov 08, 2022 6.250 6.540 6.150 6.540 9,496 +0.29(+4.64%)
Nov 07, 2022 6.000 6.282 5.960 6.250 4,363 +0.28(+4.60%)
Nov 04, 2022 5.840 5.975 5.830 5.975 3,578 +0.13(+2.31%)
Nov 03, 2022 5.920 5.925 5.840 5.840 1,016 -0.01(-0.17%)
Nov 02, 2022 5.980 5.990 5.850 5.850 39,062 -0.03(-0.51%)
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.