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 (%)
Nov 30, 2004 4.522 4.621 4.522 4.611 108,454 +0.02(+0.54%)
Nov 29, 2004 4.502 4.616 4.502 4.586 124,236 +0.01(+0.32%)
Nov 26, 2004 4.744 4.744 4.507 4.572 32,374 -0.10(-2.12%)
Nov 24, 2004 4.502 4.715 4.502 4.670 67,986 +0.02(+0.53%)
Nov 23, 2004 4.547 4.646 4.547 4.646 174,012 +0.00(+0.11%)
Nov 22, 2004 4.596 4.769 4.497 4.641 222,978 -0.14(-2.90%)
Nov 19, 2004 4.720 4.814 4.646 4.779 134,353 +0.02(+0.52%)
Nov 18, 2004 4.527 4.784 4.527 4.754 108,049 +0.08(+1.80%)
Nov 17, 2004 4.527 4.829 4.527 4.670 131,925 +0.01(+0.32%)
Nov 16, 2004 4.675 4.675 4.507 4.656 275,992 -0.30(-6.08%)
Nov 15, 2004 4.947 5.115 4.695 4.957 596,903 -0.09(-1.86%)
Nov 12, 2004 4.992 5.184 4.992 5.051 273,968 +0.06(+1.19%)
Nov 11, 2004 4.576 5.179 4.552 4.992 793,578 +0.33(+6.99%)
Nov 10, 2004 4.670 4.784 4.646 4.665 92,267 -0.09(-1.87%)
Nov 09, 2004 4.779 4.819 4.670 4.754 76,079 -0.04(-0.82%)
Nov 08, 2004 4.611 5.041 4.576 4.794 258,186 +0.02(+0.52%)
Nov 05, 2004 4.695 4.769 4.601 4.769 134,758 +0.07(+1.47%)
Nov 04, 2004 4.478 4.769 4.334 4.700 331,433 +0.21(+4.62%)
Nov 03, 2004 4.596 4.596 4.463 4.492 97,123 -0.05(-1.09%)
Nov 02, 2004 4.453 4.685 4.453 4.542 135,567 +0.08(+1.77%)
Nov 01, 2004 4.448 4.502 4.448 4.463 84,982 -0.03(-0.77%)
Oct 29, 2004 4.527 4.636 4.458 4.497 161,872 -0.14(-3.09%)
Oct 28, 2004 4.695 4.735 4.641 4.641 71,628 -0.02(-0.42%)
Oct 27, 2004 4.557 4.690 4.557 4.660 65,962 +0.02(+0.43%)
Oct 26, 2004 4.611 4.700 4.572 4.641 105,216 -0.06(-1.37%)
Oct 25, 2004 4.700 4.829 4.700 4.705 50,585 -0.01(-0.31%)
Oct 22, 2004 5.140 5.140 4.720 4.720 65,153 -0.28(-5.63%)
Oct 21, 2004 4.789 5.165 4.586 5.001 276,396 +0.41(+8.82%)
Oct 20, 2004 4.616 4.744 4.596 4.596 69,605 -0.10(-2.11%)
Oct 19, 2004 4.665 4.695 4.497 4.695 178,868 +0.15(+3.37%)
Oct 18, 2004 4.487 4.665 4.473 4.542 84,982 +0.02(+0.55%)
Oct 15, 2004 4.537 4.591 4.478 4.517 136,377 -0.10(-2.25%)
Oct 14, 2004 4.720 4.720 4.547 4.621 40,872 -0.06(-1.37%)
Oct 13, 2004 4.581 4.740 4.547 4.685 79,722 +0.06(+1.39%)
Oct 12, 2004 4.863 4.863 4.576 4.621 178,868 -0.24(-4.98%)
Oct 11, 2004 5.016 5.016 4.675 4.863 155,397 +0.12(+2.50%)
Oct 08, 2004 5.016 5.016 4.700 4.744 365,426 -0.27(-5.42%)
Oct 07, 2004 4.997 5.165 4.997 5.016 82,150 -0.05(-0.98%)
Oct 06, 2004 5.436 5.436 4.952 5.066 249,283 -0.13(-2.57%)
Oct 05, 2004 5.412 5.412 5.189 5.199 170,370 -0.14(-2.68%)
Oct 04, 2004 5.431 5.530 5.303 5.342 91,457 -0.09(-1.73%)
Oct 01, 2004 5.387 5.436 5.214 5.436 166,728 +0.26(+4.96%)
Sep 30, 2004 5.076 5.189 5.046 5.179 114,929 -0.01(-0.19%)
Sep 29, 2004 5.244 5.436 5.140 5.189 290,965 -0.14(-2.60%)
Sep 28, 2004 5.659 5.659 5.199 5.328 174,821 -0.06(-1.10%)
Sep 27, 2004 5.614 5.807 5.239 5.387 466,596 -0.40(-6.92%)
Sep 24, 2004 5.768 6.138 5.758 5.787 646,679 +0.03(+0.60%)
Sep 23, 2004 5.441 5.758 5.441 5.753 410,346 +0.31(+5.72%)
Sep 22, 2004 5.214 5.787 5.214 5.441 474,285 +0.15(+2.80%)
Sep 21, 2004 5.244 5.679 5.189 5.293 256,162 -0.19(-3.51%)
Sep 20, 2004 5.046 5.535 5.046 5.486 346,811 +0.43(+8.40%)
Sep 17, 2004 5.051 5.283 5.051 5.061 97,123 -0.14(-2.66%)
Sep 16, 2004 5.530 5.599 5.046 5.199 276,801 -0.17(-3.22%)
Sep 15, 2004 5.170 5.436 5.150 5.372 199,102 +0.11(+2.07%)
Sep 14, 2004 5.679 5.807 5.194 5.263 634,134 -0.29(-5.25%)
Sep 13, 2004 5.001 5.555 4.997 5.555 427,747 +0.46(+9.13%)
Sep 10, 2004 4.967 5.110 4.967 5.090 106,835 +0.05(+0.98%)
Sep 09, 2004 5.016 5.046 4.824 5.041 218,122 +0.03(+0.69%)
Sep 08, 2004 5.041 5.224 4.992 5.006 168,347 -0.18(-3.43%)
Sep 07, 2004 4.962 5.184 4.962 5.184 203,554 +0.16(+3.15%)
Sep 03, 2004 5.100 5.407 4.992 5.026 180,082 -0.23(-4.42%)
Sep 02, 2004 5.056 5.387 5.056 5.258 169,965 +0.21(+4.21%)
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.