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 28, 2008 6.583 6.919 6.583 6.721 14,770 +0.19(+2.87%)
Nov 26, 2008 5.970 6.623 5.446 6.534 62,859 +0.57(+9.62%)
Nov 25, 2008 6.919 6.919 5.367 5.960 138,594 -0.86(-12.61%)
Nov 24, 2008 6.820 6.919 6.672 6.820 32,536 +0.26(+3.92%)
Nov 21, 2008 6.682 6.959 5.911 6.563 44,667 -0.03(-0.45%)
Nov 20, 2008 7.176 7.403 6.593 6.593 23,858 -0.63(-8.76%)
Nov 19, 2008 8.283 8.501 7.225 7.225 31,549 -1.13(-13.49%)
Nov 18, 2008 9.291 9.291 8.352 8.352 14,712 -0.93(-10.01%)
Nov 17, 2008 9.479 9.479 9.173 9.281 8,672 +0.04(+0.43%)
Nov 14, 2008 9.242 9.608 8.896 9.242 21,290 -0.29(-3.01%)
Nov 13, 2008 8.896 9.608 8.402 9.528 66,158 +0.49(+5.47%)
Nov 12, 2008 9.499 9.736 8.965 9.034 13,343 -0.60(-6.26%)
Nov 11, 2008 9.558 9.874 9.183 9.637 15,207 +0.01(+0.10%)
Nov 10, 2008 9.805 10.13 8.906 9.627 10,189 -0.02(-0.20%)
Nov 07, 2008 9.874 9.934 9.192 9.647 26,748 -0.12(-1.21%)
Nov 06, 2008 9.766 9.973 9.766 9.766 11,178 +0.00(+0.00%)
Nov 05, 2008 10.40 10.49 9.766 9.766 10,477 -0.76(-7.23%)
Nov 04, 2008 10.86 10.97 9.845 10.53 19,317 -0.25(-2.29%)
Nov 03, 2008 10.52 10.87 9.884 10.77 35,230 +0.89(+9.00%)
Oct 31, 2008 9.568 10.23 9.202 9.884 13,545 +0.49(+5.26%)
Oct 30, 2008 9.272 9.588 9.054 9.390 32,671 +0.49(+5.56%)
Oct 29, 2008 9.291 9.380 8.807 8.896 15,297 -0.19(-2.07%)
Oct 28, 2008 9.094 9.143 8.528 9.084 35,204 +0.02(+0.22%)
Oct 27, 2008 9.370 9.370 9.005 9.064 24,676 -0.40(-4.18%)
Oct 24, 2008 8.995 9.973 8.995 9.459 29,656 -0.41(-4.11%)
Oct 23, 2008 10.08 10.42 9.716 9.865 14,944 -0.26(-2.54%)
Oct 22, 2008 10.48 10.92 10.12 10.12 19,470 -0.52(-4.92%)
Oct 21, 2008 10.58 11.18 10.58 10.65 12,223 -0.33(-2.97%)
Oct 20, 2008 10.60 10.97 10.60 10.97 16,165 +0.60(+5.81%)
Oct 17, 2008 10.33 10.87 10.33 10.37 20,498 -0.31(-2.87%)
Oct 16, 2008 10.19 10.68 9.894 10.68 31,872 +0.57(+5.68%)
Oct 15, 2008 10.71 10.71 10.10 10.10 12,811 -0.66(-6.15%)
Oct 14, 2008 11.13 11.13 10.08 10.76 19,780 +0.00(+0.00%)
Oct 13, 2008 9.637 10.76 9.400 10.76 34,763 +1.15(+11.92%)
Oct 10, 2008 9.024 9.617 8.451 9.617 64,958 +0.25(+2.64%)
Oct 09, 2008 9.776 10.48 9.370 9.370 40,398 -0.30(-3.07%)
Oct 08, 2008 10.00 10.81 8.510 9.667 91,973 -0.60(-5.87%)
Oct 07, 2008 11.10 11.10 10.23 10.27 20,868 -0.83(-7.48%)
Oct 06, 2008 10.85 11.17 10.61 11.10 70,549 +0.28(+2.56%)
Oct 03, 2008 10.88 11.22 10.59 10.82 13,632 +0.09(+0.83%)
Oct 02, 2008 11.08 11.37 10.57 10.73 33,940 -0.34(-3.04%)
Oct 01, 2008 11.57 11.75 10.63 11.07 41,142 -0.49(-4.27%)
Sep 30, 2008 11.38 12.08 11.38 11.56 34,840 +0.19(+1.65%)
Sep 29, 2008 11.42 12.36 10.98 11.38 27,747 -0.73(-6.04%)
Sep 26, 2008 11.94 12.16 11.52 12.11 24,870 -0.11(-0.89%)
Sep 25, 2008 12.08 12.29 11.47 12.22 17,438 +0.18(+1.48%)
Sep 24, 2008 11.80 12.16 11.80 12.04 24,755 +0.24(+2.01%)
Sep 23, 2008 11.85 11.89 11.35 11.80 24,485 -0.06(-0.50%)
Sep 22, 2008 12.20 12.35 11.82 11.86 12,849 -0.44(-3.61%)
Sep 19, 2008 12.54 12.73 11.49 12.31 110,023 +0.44(+3.75%)
Sep 18, 2008 11.33 11.98 11.09 11.86 65,297 +0.84(+7.62%)
Sep 17, 2008 11.39 11.89 10.92 11.02 46,282 -0.79(-6.69%)
Sep 16, 2008 11.68 12.20 10.95 11.81 41,089 +0.09(+0.76%)
Sep 15, 2008 12.02 12.24 11.67 11.72 20,853 -0.30(-2.47%)
Sep 12, 2008 11.97 12.18 11.91 12.02 17,441 +0.08(+0.66%)
Sep 11, 2008 11.73 12.14 11.65 11.94 27,727 +0.08(+0.67%)
Sep 10, 2008 12.02 12.30 11.76 11.86 28,955 +0.13(+1.10%)
Sep 09, 2008 11.55 12.03 11.55 11.73 11,525 +0.24(+2.06%)
Sep 08, 2008 11.85 12.21 11.08 11.50 25,758 +0.15(+1.31%)
Sep 05, 2008 11.69 11.69 11.19 11.35 39,315 -0.15(-1.29%)
Sep 04, 2008 12.36 12.36 11.46 11.50 14,949 -0.76(-6.21%)
Sep 03, 2008 11.93 12.41 11.91 12.26 27,197 -0.02(-0.16%)
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.