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 (%)
Oct 31, 2023 12.07 12.42 10.00 10.67 182,721 -1.40(-11.60%)
Oct 30, 2023 11.89 12.55 11.72 12.07 146,003 +0.40(+3.43%)
Oct 27, 2023 11.66 11.72 11.43 11.67 66,419 +0.30(+2.64%)
Oct 26, 2023 11.50 11.89 11.33 11.37 64,986 -0.33(-2.82%)
Oct 25, 2023 12.53 12.53 11.30 11.70 115,491 -0.83(-6.62%)
Oct 24, 2023 11.63 12.76 11.52 12.53 120,245 +1.10(+9.62%)
Oct 23, 2023 11.09 11.68 10.66 11.43 99,592 +0.14(+1.24%)
Oct 20, 2023 12.04 12.29 11.20 11.29 73,729 -0.64(-5.36%)
Oct 19, 2023 11.29 12.21 11.29 11.93 48,771 +0.66(+5.86%)
Oct 18, 2023 11.75 11.82 11.17 11.27 39,386 -0.56(-4.73%)
Oct 17, 2023 11.90 11.97 11.43 11.83 65,204 +0.00(+0.00%)
Oct 16, 2023 10.74 12.05 10.78 11.83 101,342 +0.93(+8.53%)
Oct 13, 2023 10.83 11.32 10.75 10.90 75,075 +0.06(+0.55%)
Oct 12, 2023 10.87 11.06 10.56 10.84 40,954 +0.02(+0.18%)
Oct 11, 2023 11.51 11.51 10.57 10.82 70,065 -0.65(-5.67%)
Oct 10, 2023 10.77 11.60 10.77 11.47 56,084 +0.74(+6.90%)
Oct 09, 2023 11.61 11.61 10.52 10.73 111,745 -1.10(-9.30%)
Oct 06, 2023 11.73 11.95 11.26 11.83 51,788 +0.13(+1.11%)
Oct 05, 2023 11.68 12.00 11.26 11.70 74,220 +0.10(+0.86%)
Oct 04, 2023 10.78 11.84 10.78 11.60 60,725 +0.83(+7.71%)
Oct 03, 2023 11.05 11.44 10.59 10.77 47,719 -0.26(-2.36%)
Oct 02, 2023 10.50 11.65 10.50 11.03 122,731 +0.69(+6.67%)
Sep 29, 2023 10.76 10.91 10.22 10.34 37,141 -0.27(-2.54%)
Sep 28, 2023 10.24 11.12 10.24 10.61 47,463 +0.23(+2.22%)
Sep 27, 2023 10.74 10.93 10.17 10.38 65,587 -0.34(-3.17%)
Sep 26, 2023 9.510 10.82 9.400 10.72 136,392 +1.07(+11.09%)
Sep 25, 2023 11.85 10.20 9.400 9.650 297,046 -2.77(-22.30%)
Sep 22, 2023 12.00 12.45 11.65 12.42 79,113 +0.37(+3.07%)
Sep 21, 2023 12.14 12.23 11.63 12.05 89,615 -0.42(-3.37%)
Sep 20, 2023 12.41 12.96 12.25 12.47 91,483 +0.12(+1.01%)
Sep 19, 2023 11.83 12.38 11.70 12.35 77,236 +0.52(+4.35%)
Sep 18, 2023 12.03 12.25 11.41 11.83 64,492 -0.17(-1.42%)
Sep 15, 2023 12.52 12.71 11.68 12.00 122,167 -0.49(-3.92%)
Sep 14, 2023 11.96 12.77 11.96 12.49 192,480 +0.49(+4.08%)
Sep 13, 2023 11.13 12.20 10.81 12.00 172,888 +0.90(+8.11%)
Sep 12, 2023 10.28 11.15 10.09 11.10 283,973 +0.83(+8.08%)
Sep 11, 2023 11.17 11.41 9.650 10.27 287,439 -0.93(-8.30%)
Sep 08, 2023 11.56 11.68 11.16 11.20 94,898 -0.37(-3.20%)
Sep 07, 2023 11.53 11.75 11.46 11.57 137,604 +0.04(+0.35%)
Sep 06, 2023 11.38 11.69 11.36 11.53 131,084 +0.28(+2.49%)
Sep 05, 2023 11.00 11.64 10.81 11.25 202,044 +0.26(+2.37%)
Sep 01, 2023 10.78 11.10 10.63 10.99 132,443 +0.24(+2.23%)
Aug 31, 2023 10.70 10.88 10.35 10.75 49,253 +0.05(+0.47%)
Aug 30, 2023 10.80 10.92 10.50 10.70 75,913 -0.12(-1.11%)
Aug 29, 2023 10.79 11.00 10.66 10.82 114,790 +0.09(+0.84%)
Aug 28, 2023 10.85 11.16 10.33 10.73 209,154 -0.29(-2.63%)
Aug 25, 2023 11.00 11.30 10.85 11.02 160,068 +0.19(+1.75%)
Aug 24, 2023 10.60 11.14 10.36 10.83 175,629 +0.22(+2.12%)
Aug 23, 2023 9.990 10.68 9.990 10.61 171,485 +0.62(+6.16%)
Aug 22, 2023 9.990 10.40 9.610 9.990 261,297 +0.40(+4.17%)
Aug 21, 2023 8.400 9.850 8.400 9.590 239,900 +1.25(+14.99%)
Aug 18, 2023 8.600 8.863 8.180 8.340 49,984 -0.26(-3.02%)
Aug 17, 2023 8.340 8.615 8.280 8.600 24,583 +0.04(+0.47%)
Aug 16, 2023 8.280 9.140 8.280 8.560 80,663 +0.38(+4.65%)
Aug 15, 2023 7.420 8.180 7.420 8.180 69,082 +0.68(+9.07%)
Aug 14, 2023 6.860 8.000 6.830 7.500 118,689 +1.20(+19.05%)
Aug 11, 2023 6.500 6.700 6.070 6.300 11,162 -0.25(-3.82%)
Aug 10, 2023 6.600 6.790 6.550 6.550 18,998 -0.19(-2.78%)
Aug 09, 2023 6.870 6.985 6.590 6.737 6,164 -0.06(-0.92%)
Aug 08, 2023 6.960 6.960 6.753 6.800 2,393 -0.20(-2.86%)
Aug 07, 2023 7.020 7.200 7.000 7.000 11,542 +0.00(+0.07%)
Aug 04, 2023 7.260 7.260 6.800 6.995 15,140 +0.15(+2.12%)
Aug 03, 2023 6.560 6.870 6.485 6.850 12,258 +0.20(+3.01%)
Aug 02, 2023 6.360 6.770 6.330 6.650 12,227 +0.24(+3.74%)
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.