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, 2012 8.212 8.281 8.082 8.232 6,970 -0.02(-0.24%)
Nov 29, 2012 8.212 8.261 8.202 8.251 17,914 +0.04(+0.48%)
Nov 28, 2012 8.182 8.311 8.162 8.212 14,584 +0.01(+0.12%)
Nov 27, 2012 8.251 8.261 8.159 8.202 28,414 +0.00(+0.00%)
Nov 26, 2012 8.182 8.275 8.112 8.202 5,633 -0.09(-1.08%)
Nov 23, 2012 8.152 8.291 8.112 8.291 1,651 +0.13(+1.59%)
Nov 21, 2012 8.132 8.261 8.123 8.162 3,942 -0.03(-0.36%)
Nov 20, 2012 8.132 8.212 8.122 8.192 3,729 -0.02(-0.24%)
Nov 19, 2012 8.172 8.908 8.072 8.212 20,737 +0.08(+0.98%)
Nov 16, 2012 8.640 8.829 8.059 8.132 27,605 -0.53(-6.09%)
Nov 15, 2012 8.460 9.038 8.331 8.660 9,254 +0.20(+2.35%)
Nov 14, 2012 8.222 8.729 8.032 8.460 14,915 +0.28(+3.41%)
Nov 13, 2012 8.192 8.192 8.013 8.182 11,043 -0.01(-0.12%)
Nov 12, 2012 8.182 8.251 8.132 8.192 3,516 -0.06(-0.72%)
Nov 09, 2012 7.963 8.251 7.963 8.251 18,398 +0.12(+1.47%)
Nov 08, 2012 8.550 8.749 7.863 8.132 41,549 -0.40(-4.67%)
Nov 07, 2012 8.709 8.869 8.487 8.530 18,811 -0.38(-4.25%)
Nov 06, 2012 8.829 8.918 8.660 8.908 1,960 +0.18(+2.05%)
Nov 05, 2012 9.177 9.207 8.610 8.729 17,100 -0.45(-4.88%)
Nov 02, 2012 9.366 9.366 9.058 9.177 6,976 -0.20(-2.12%)
Nov 01, 2012 9.297 9.595 9.177 9.376 71,350 +0.06(+0.64%)
Oct 31, 2012 9.147 9.834 9.058 9.316 14,014 +0.14(+1.52%)
Oct 26, 2012 9.277 9.177 9.177 9.177 3,817 -0.07(-0.75%)
Oct 25, 2012 9.267 9.346 9.247 9.247 1,233 +0.00(+0.00%)
Oct 24, 2012 9.197 9.346 9.197 9.247 2,797 +0.05(+0.54%)
Oct 23, 2012 9.237 9.237 9.167 9.197 1,710 -0.02(-0.22%)
Oct 19, 2012 9.207 9.346 9.207 9.217 4,673 -0.06(-0.64%)
Oct 18, 2012 9.263 9.277 9.257 9.277 2,156 -0.09(-0.96%)
Oct 17, 2012 9.306 9.406 9.306 9.366 4,961 +0.03(+0.32%)
Oct 16, 2012 9.207 9.336 9.157 9.336 9,447 +0.01(+0.11%)
Oct 15, 2012 9.366 9.366 9.257 9.326 3,840 +0.01(+0.11%)
Oct 12, 2012 9.316 9.456 9.254 9.316 7,181 -0.10(-1.06%)
Oct 11, 2012 9.287 9.436 9.287 9.416 2,692 +0.13(+1.39%)
Oct 10, 2012 9.297 9.297 9.257 9.287 4,532 +0.08(+0.86%)
Oct 09, 2012 9.306 9.386 9.207 9.207 2,005 -0.06(-0.64%)
Oct 08, 2012 9.157 9.454 9.157 9.267 2,760 +0.07(+0.76%)
Oct 05, 2012 9.316 9.456 9.157 9.197 4,028 -0.16(-1.70%)
Oct 04, 2012 9.366 9.456 9.108 9.356 10,806 -0.08(-0.84%)
Oct 03, 2012 9.456 9.456 9.326 9.436 3,334 +0.00(+0.00%)
Oct 02, 2012 9.456 9.456 9.306 9.436 8,336 -0.02(-0.21%)
Oct 01, 2012 9.396 9.456 9.336 9.456 4,956 +0.00(+0.00%)
Sep 28, 2012 9.386 9.456 9.336 9.456 4,319 +0.01(+0.11%)
Sep 27, 2012 9.406 9.476 9.306 9.446 7,969 +0.08(+0.85%)
Sep 26, 2012 9.356 9.456 9.217 9.366 12,653 -0.03(-0.32%)
Sep 25, 2012 9.436 9.525 9.366 9.396 9,711 -0.12(-1.26%)
Sep 24, 2012 9.287 9.555 9.287 9.516 12,503 +0.27(+2.91%)
Sep 21, 2012 9.506 9.506 9.227 9.247 22,113 -0.22(-2.31%)
Sep 20, 2012 9.177 9.555 9.177 9.466 4,782 -0.03(-0.31%)
Sep 19, 2012 9.476 9.555 9.366 9.496 13,569 +0.02(+0.21%)
Sep 18, 2012 9.565 9.645 9.422 9.476 8,988 -0.15(-1.55%)
Sep 17, 2012 9.655 9.705 9.428 9.625 45,664 +0.05(+0.52%)
Sep 14, 2012 9.336 9.595 9.336 9.575 21,017 +0.16(+1.69%)
Sep 13, 2012 9.257 9.496 9.058 9.416 23,888 +0.07(+0.75%)
Sep 12, 2012 9.207 9.356 9.207 9.346 4,677 +0.11(+1.19%)
Sep 11, 2012 9.297 9.456 9.217 9.237 19,417 -0.21(-2.21%)
Sep 10, 2012 9.366 9.456 9.366 9.446 5,454 +0.08(+0.85%)
Sep 07, 2012 9.486 9.486 9.271 9.366 6,797 -0.04(-0.42%)
Sep 06, 2012 9.516 9.595 9.306 9.406 10,207 -0.05(-0.53%)
Sep 05, 2012 9.436 9.844 9.436 9.456 5,816 +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.