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 (%)
Oct 31, 2017 9.620 10.10 9.620 10.06 15,617 +0.38(+3.93%)
Oct 30, 2017 9.900 9.930 9.500 9.680 6,794 -0.21(-2.12%)
Oct 27, 2017 10.01 10.01 9.860 9.890 10,929 -0.16(-1.59%)
Oct 26, 2017 10.10 10.12 10.00 10.05 5,468 -0.03(-0.30%)
Oct 25, 2017 10.19 10.19 10.06 10.08 4,010 -0.17(-1.66%)
Oct 24, 2017 10.14 10.32 10.04 10.25 6,991 +0.19(+1.89%)
Oct 23, 2017 10.00 10.07 10.00 10.06 5,953 -0.01(-0.10%)
Oct 20, 2017 10.16 10.23 10.01 10.07 3,472 -0.09(-0.89%)
Oct 19, 2017 10.41 10.44 10.01 10.16 8,541 -0.15(-1.45%)
Oct 18, 2017 10.55 10.56 10.27 10.31 11,824 -0.15(-1.43%)
Oct 17, 2017 10.75 10.75 10.35 10.46 13,640 -0.10(-0.95%)
Oct 16, 2017 10.28 10.69 10.21 10.56 15,410 +0.27(+2.62%)
Oct 13, 2017 10.47 10.55 10.17 10.29 13,259 -0.19(-1.81%)
Oct 12, 2017 10.15 10.67 10.12 10.48 27,133 +0.34(+3.35%)
Oct 11, 2017 10.07 10.15 10.01 10.14 16,985 +0.16(+1.60%)
Oct 10, 2017 9.819 10.00 9.720 9.980 16,101 +0.52(+5.50%)
Oct 09, 2017 10.00 10.00 9.370 9.460 19,826 -0.31(-3.17%)
Oct 06, 2017 9.480 9.780 9.470 9.770 16,080 +0.34(+3.61%)
Oct 05, 2017 9.510 9.520 9.360 9.430 5,447 +0.10(+1.07%)
Oct 04, 2017 9.430 9.470 9.290 9.330 6,446 +0.02(+0.21%)
Oct 03, 2017 9.190 9.440 9.190 9.310 7,389 +0.18(+1.97%)
Oct 02, 2017 8.920 9.170 8.850 9.130 10,247 +0.23(+2.58%)
Sep 29, 2017 9.240 9.240 8.860 8.900 39,628 -0.07(-0.78%)
Sep 28, 2017 9.670 9.670 8.830 8.970 18,724 -0.65(-6.76%)
Sep 27, 2017 9.220 9.650 9.120 9.620 17,743 +0.37(+4.00%)
Sep 26, 2017 9.120 9.290 9.120 9.250 16,197 +0.07(+0.76%)
Sep 25, 2017 9.090 9.280 9.090 9.180 9,481 +0.13(+1.44%)
Sep 22, 2017 9.100 9.140 9.015 9.050 8,189 +0.00(+0.00%)
Sep 21, 2017 9.128 9.190 9.010 9.050 11,589 -0.06(-0.66%)
Sep 20, 2017 9.360 9.360 9.080 9.110 13,285 -0.08(-0.87%)
Sep 19, 2017 9.030 9.220 8.990 9.190 21,059 +0.31(+3.49%)
Sep 18, 2017 8.750 9.190 8.750 8.880 37,752 +0.16(+1.83%)
Sep 15, 2017 8.360 8.760 8.315 8.720 42,820 +0.37(+4.43%)
Sep 14, 2017 8.350 8.380 8.230 8.350 18,019 -0.03(-0.36%)
Sep 13, 2017 8.380 8.555 8.270 8.380 11,950 +0.11(+1.33%)
Sep 12, 2017 7.980 8.430 7.200 8.270 19,129 -0.04(-0.48%)
Sep 11, 2017 8.401 8.402 8.110 8.310 18,651 +0.16(+1.96%)
Sep 08, 2017 8.300 8.350 8.130 8.150 22,685 -0.02(-0.24%)
Sep 07, 2017 8.380 8.492 8.120 8.170 23,669 -0.21(-2.51%)
Sep 06, 2017 8.500 8.500 8.370 8.380 9,301 -0.09(-1.06%)
Sep 05, 2017 8.550 8.640 8.450 8.470 12,365 -0.01(-0.12%)
Sep 01, 2017 8.680 8.775 8.300 8.480 16,274 -0.22(-2.53%)
Aug 31, 2017 8.800 8.920 8.670 8.700 8,750 -0.14(-1.58%)
Aug 30, 2017 8.780 8.900 8.710 8.840 10,053 -0.04(-0.45%)
Aug 29, 2017 9.070 9.080 8.820 8.880 11,603 -0.20(-2.20%)
Aug 28, 2017 9.240 9.390 8.990 9.080 5,797 -0.30(-3.20%)
Aug 25, 2017 9.050 9.430 9.050 9.380 2,793 +0.12(+1.30%)
Aug 24, 2017 9.110 9.330 9.110 9.260 5,359 +0.10(+1.09%)
Aug 23, 2017 9.220 9.260 9.100 9.160 5,903 -0.07(-0.76%)
Aug 22, 2017 9.246 9.270 9.230 9.230 1,470 +0.06(+0.65%)
Aug 21, 2017 8.910 9.200 8.910 9.170 3,552 -0.05(-0.54%)
Aug 18, 2017 9.230 9.270 9.130 9.220 9,080 -0.09(-0.97%)
Aug 17, 2017 9.480 9.500 9.270 9.310 6,676 -0.24(-2.51%)
Aug 16, 2017 9.450 9.550 9.450 9.550 1,206 +0.06(+0.63%)
Aug 15, 2017 9.660 9.700 9.490 9.490 9,774 -0.11(-1.15%)
Aug 14, 2017 9.530 9.600 9.530 9.600 4,840 +0.11(+1.16%)
Aug 11, 2017 9.440 9.690 9.390 9.490 9,979 +0.01(+0.11%)
Aug 10, 2017 9.340 9.480 9.330 9.480 3,913 +0.11(+1.17%)
Aug 09, 2017 9.331 9.630 9.220 9.370 7,247 -0.01(-0.11%)
Aug 08, 2017 8.970 9.420 8.970 9.380 8,256 +0.40(+4.45%)
Aug 07, 2017 8.910 9.140 8.850 8.980 7,736 +0.23(+2.63%)
Aug 04, 2017 9.020 9.020 8.650 8.750 10,743 -0.33(-3.63%)
Aug 03, 2017 9.170 9.200 9.080 9.080 8,405 -0.04(-0.44%)
Aug 02, 2017 9.111 9.160 9.110 9.120 5,770 -0.05(-0.55%)
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.