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

Lifeway Foods Inc (NQ: LWAY )

15.56 +0.41 (+2.71%)
Streaming Delayed Price Updated: 2:04 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 (%)
Nov 27, 2002 0.4201 0.4201 0.4201 0.4201 0 +0.00(+0.00%)
Nov 26, 2002 0.4466 0.4466 0.4201 0.4201 14,163 -0.03(-6.21%)
Nov 25, 2002 0.4417 0.4479 0.4417 0.4479 3,642 +0.01(+2.84%)
Nov 22, 2002 0.4133 0.4355 0.3862 0.4355 22,662 +0.03(+7.63%)
Nov 21, 2002 0.4114 0.4114 0.4046 0.4046 4,856 +0.01(+1.36%)
Nov 20, 2002 0.4108 0.4114 0.3992 0.3992 11,331 -0.01(-3.26%)
Nov 19, 2002 0.3954 0.4127 0.3935 0.4127 12,949 +0.04(+9.33%)
Nov 18, 2002 0.3831 0.3831 0.3775 0.3775 12,545 -0.00(-0.97%)
Nov 15, 2002 0.3793 0.3883 0.3793 0.3812 28,732 +0.01(+2.83%)
Nov 14, 2002 0.3651 0.3707 0.3651 0.3707 16,591 -0.01(-1.64%)
Nov 13, 2002 0.3577 0.3861 0.3577 0.3768 12,140 +0.02(+5.35%)
Nov 12, 2002 0.3577 0.3577 0.3577 0.3577 404 +0.02(+4.89%)
Nov 11, 2002 0.3410 0.3410 0.3410 0.3410 1,214 +0.00(+0.18%)
Nov 08, 2002 0.3404 0.3404 0.3404 0.3404 2,428 +0.00(+1.10%)
Nov 07, 2002 0.3367 0.3367 0.3367 0.3367 0 +0.00(+0.00%)
Nov 06, 2002 0.3367 0.3367 0.3367 0.3367 1,618 -0.03(-9.17%)
Nov 05, 2002 0.3707 0.3707 0.3707 0.3707 0 +0.00(+0.00%)
Nov 04, 2002 0.3707 0.3707 0.3707 0.3707 0 +0.00(+0.00%)
Nov 01, 2002 0.3707 0.3707 0.3707 0.3707 0 +0.00(+0.00%)
Oct 31, 2002 0.3707 0.3707 0.3707 0.3707 0 +0.00(+0.00%)
Oct 30, 2002 0.3460 0.3707 0.3460 0.3707 6,474 +0.01(+3.63%)
Oct 29, 2002 0.3577 0.3577 0.3577 0.3577 0 +0.00(+0.00%)
Oct 28, 2002 0.3577 0.3577 0.3577 0.3577 0 +0.00(+0.00%)
Oct 25, 2002 0.3577 0.3577 0.3577 0.3577 0 +0.00(+0.00%)
Oct 24, 2002 0.3577 0.3577 0.3577 0.3577 0 +0.00(+0.00%)
Oct 23, 2002 0.3497 0.3577 0.3497 0.3577 1,214 +0.00(+0.00%)
Oct 22, 2002 0.3577 0.3577 0.3577 0.3577 404 -0.00(-0.17%)
Oct 21, 2002 0.3342 0.3583 0.3342 0.3583 14,973 +0.02(+5.84%)
Oct 18, 2002 0.3385 0.3385 0.3385 0.3385 0 +0.00(+0.00%)
Oct 17, 2002 0.3385 0.3398 0.3385 0.3385 2,428 -0.00(-0.36%)
Oct 16, 2002 0.3361 0.3460 0.3305 0.3398 3,237 +0.00(+1.10%)
Oct 15, 2002 0.3361 0.3361 0.3361 0.3361 2,428 +0.00(+0.20%)
Oct 14, 2002 0.3354 0.3354 0.3354 0.3354 0 +0.00(+0.00%)
Oct 11, 2002 0.3354 0.3354 0.3354 0.3354 0 +0.00(+0.00%)
Oct 10, 2002 0.3268 0.3355 0.3095 0.3354 5,260 +0.02(+6.24%)
Oct 09, 2002 0.3355 0.3355 0.3157 0.3157 8,902 +0.00(+0.20%)
Oct 08, 2002 0.3293 0.3336 0.3151 0.3151 19,424 -0.02(-5.20%)
Oct 07, 2002 0.3330 0.3330 0.3324 0.3324 1,618 -0.01(-3.93%)
Oct 04, 2002 0.3336 0.3460 0.3336 0.3460 3,642 +0.00(+0.20%)
Oct 03, 2002 0.3336 0.3453 0.3336 0.3453 4,046 +0.00(+0.02%)
Oct 02, 2002 0.3452 0.3452 0.3452 0.3452 2,023 +0.01(+1.60%)
Oct 01, 2002 0.3398 0.3398 0.3398 0.3398 0 +0.00(+0.00%)
Sep 30, 2002 0.3521 0.3521 0.3398 0.3398 3,237 -0.01(-3.51%)
Sep 27, 2002 0.3521 0.3521 0.3521 0.3521 2,023 -0.00(-0.52%)
Sep 26, 2002 0.3583 0.3583 0.3540 0.3540 1,214 -0.00(-1.38%)
Sep 25, 2002 0.3589 0.3589 0.3589 0.3589 809 +0.00(+0.17%)
Sep 24, 2002 0.3583 0.3583 0.3583 0.3583 2,428 +0.00(+0.00%)
Sep 23, 2002 0.3676 0.3676 0.3583 0.3583 3,237 -0.00(-0.85%)
Sep 20, 2002 0.3546 0.3614 0.3546 0.3614 17,401 +0.00(+0.17%)
Sep 19, 2002 0.3608 0.3608 0.3607 0.3608 1,618 -0.01(-2.67%)
Sep 18, 2002 0.3700 0.3707 0.3700 0.3707 5,665 +0.00(+0.32%)
Sep 17, 2002 0.3615 0.3695 0.3615 0.3695 1,214 -0.00(-0.30%)
Sep 16, 2002 0.3706 0.3706 0.3706 0.3706 0 +0.00(+0.00%)
Sep 13, 2002 0.3706 0.3706 0.3706 0.3706 0 +0.00(+0.00%)
Sep 12, 2002 0.3706 0.3706 0.3706 0.3706 404 +0.02(+4.31%)
Sep 11, 2002 0.3552 0.3553 0.3552 0.3553 2,428 -0.02(-6.49%)
Sep 10, 2002 0.3799 0.3799 0.3799 0.3799 0 +0.00(+0.00%)
Sep 09, 2002 0.3799 0.3799 0.3799 0.3799 0 +0.00(+0.00%)
Sep 06, 2002 0.3799 0.3799 0.3799 0.3799 0 +0.00(+0.00%)
Sep 05, 2002 0.3799 0.3799 0.3799 0.3799 0 +0.00(+0.00%)
Sep 04, 2002 0.3799 0.3799 0.3799 0.3799 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.