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

Lifeway Foods Inc (NQ: LWAY )

15.30 -1.93 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2011 9.341 10.20 9.153 10.19 20,209 +1.14(+12.56%)
Nov 29, 2011 9.242 9.311 9.054 9.054 4,420 -0.08(-0.87%)
Nov 28, 2011 8.896 9.300 8.739 9.133 13,648 +0.43(+5.00%)
Nov 25, 2011 8.906 8.978 8.698 8.698 4,641 -0.32(-3.51%)
Nov 23, 2011 9.192 9.232 8.896 9.015 14,863 -0.28(-2.98%)
Nov 22, 2011 8.945 9.499 8.916 9.291 39,563 +0.30(+3.30%)
Nov 21, 2011 8.995 9.176 8.916 8.995 16,348 -0.16(-1.73%)
Nov 18, 2011 9.054 9.187 8.995 9.153 22,243 +0.04(+0.43%)
Nov 17, 2011 9.430 9.508 8.896 9.113 21,572 -0.27(-2.85%)
Nov 16, 2011 9.786 9.786 9.380 9.380 8,832 -0.48(-4.91%)
Nov 15, 2011 9.845 9.973 9.588 9.865 13,703 -0.04(-0.40%)
Nov 14, 2011 10.03 10.20 9.489 9.904 10,911 -0.24(-2.34%)
Nov 11, 2011 10.02 10.16 9.914 10.14 6,422 +0.13(+1.28%)
Nov 10, 2011 9.697 10.01 9.489 10.01 11,406 +0.46(+4.87%)
Nov 09, 2011 9.904 9.983 9.469 9.548 11,711 -0.57(-5.66%)
Nov 08, 2011 10.34 10.34 9.904 10.12 14,931 +0.04(+0.39%)
Nov 07, 2011 10.17 10.17 9.914 10.08 2,872 -0.15(-1.45%)
Nov 04, 2011 10.35 10.35 10.10 10.23 17,781 -0.16(-1.52%)
Nov 03, 2011 10.01 10.40 10.01 10.39 7,498 +0.33(+3.24%)
Nov 02, 2011 10.24 10.24 9.904 10.06 7,718 -0.02(-0.20%)
Nov 01, 2011 10.09 10.36 9.993 10.08 14,579 -0.34(-3.23%)
Oct 31, 2011 10.87 10.87 10.42 10.42 7,395 -0.34(-3.13%)
Oct 28, 2011 11.07 11.07 10.64 10.75 12,700 -0.36(-3.20%)
Oct 27, 2011 10.78 11.11 10.59 11.11 28,316 +0.64(+6.14%)
Oct 26, 2011 10.54 10.54 10.28 10.47 9,005 +0.13(+1.24%)
Oct 25, 2011 10.62 10.62 10.34 10.34 5,004 -0.40(-3.68%)
Oct 24, 2011 10.85 10.91 10.52 10.73 20,008 -0.11(-1.00%)
Oct 21, 2011 10.46 10.84 10.24 10.84 10,705 +0.54(+5.28%)
Oct 20, 2011 10.38 10.38 10.07 10.30 14,892 -0.16(-1.51%)
Oct 19, 2011 10.65 10.65 10.38 10.46 8,890 -0.26(-2.40%)
Oct 18, 2011 10.56 10.81 10.54 10.71 12,397 +0.07(+0.65%)
Oct 17, 2011 10.78 10.85 10.64 10.65 8,183 -0.23(-2.09%)
Oct 14, 2011 10.79 10.87 10.61 10.87 9,950 +0.10(+0.92%)
Oct 13, 2011 10.47 10.77 10.47 10.77 4,482 -0.05(-0.46%)
Oct 12, 2011 10.77 10.82 10.62 10.82 5,717 +0.06(+0.55%)
Oct 11, 2011 10.69 10.76 10.53 10.76 6,131 -0.01(-0.09%)
Oct 10, 2011 10.61 10.77 10.39 10.77 11,625 +0.29(+2.73%)
Oct 07, 2011 10.64 10.64 10.38 10.49 5,317 -0.15(-1.39%)
Oct 06, 2011 10.64 10.66 10.28 10.64 5,331 +0.02(+0.19%)
Oct 05, 2011 10.51 10.62 10.35 10.62 3,060 +0.12(+1.13%)
Oct 04, 2011 9.993 10.58 9.983 10.50 28,007 +0.50(+5.04%)
Oct 03, 2011 10.46 10.55 9.993 9.993 17,981 -0.55(-5.25%)
Sep 30, 2011 10.34 10.72 10.34 10.55 15,723 +0.07(+0.66%)
Sep 29, 2011 10.29 10.48 10.08 10.48 7,609 +0.42(+4.23%)
Sep 28, 2011 10.49 10.63 10.05 10.05 12,612 -0.53(-5.04%)
Sep 27, 2011 10.60 10.60 10.25 10.59 15,883 +0.23(+2.19%)
Sep 26, 2011 10.66 10.66 10.14 10.36 19,470 -0.26(-2.42%)
Sep 23, 2011 10.15 10.82 10.15 10.62 33,129 +0.49(+4.88%)
Sep 22, 2011 9.736 10.68 9.687 10.12 36,020 +0.22(+2.20%)
Sep 21, 2011 9.983 10.08 9.884 9.904 7,074 -0.29(-2.81%)
Sep 20, 2011 10.35 10.37 9.963 10.19 15,668 -0.09(-0.86%)
Sep 19, 2011 10.01 10.36 10.01 10.28 5,609 +0.03(+0.29%)
Sep 16, 2011 10.05 10.25 9.934 10.25 20,932 +0.27(+2.67%)
Sep 15, 2011 10.25 10.25 9.795 9.983 22,551 -0.25(-2.42%)
Sep 14, 2011 10.11 10.23 9.766 10.23 7,088 +0.18(+1.77%)
Sep 13, 2011 9.983 10.08 9.973 10.05 8,411 +0.08(+0.79%)
Sep 12, 2011 9.667 10.12 9.637 9.973 18,219 +0.19(+1.92%)
Sep 09, 2011 10.11 10.11 9.667 9.786 15,157 -0.38(-3.70%)
Sep 08, 2011 10.38 10.53 10.16 10.16 12,371 -0.07(-0.68%)
Sep 07, 2011 10.29 10.48 10.03 10.23 14,917 +0.06(+0.58%)
Sep 06, 2011 9.845 10.67 9.697 10.17 14,916 +0.12(+1.18%)
Sep 02, 2011 10.15 10.55 10.03 10.05 11,473 -0.24(-2.31%)
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.