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, 2018 2.750 2.850 2.650 2.650 7,000 -0.09(-3.28%)
Nov 29, 2018 2.900 2.980 2.740 2.740 11,995 -0.20(-6.80%)
Nov 28, 2018 2.880 3.010 2.744 2.940 11,169 +0.12(+4.26%)
Nov 27, 2018 3.150 3.150 2.750 2.820 7,296 -0.43(-13.23%)
Nov 26, 2018 2.760 3.250 2.690 3.250 8,271 +0.49(+17.75%)
Nov 23, 2018 2.830 3.060 2.590 2.760 6,700 -0.08(-2.82%)
Nov 21, 2018 2.840 2.840 2.840 0 +0.02(+0.71%)
Nov 20, 2018 2.800 3.080 2.754 2.820 33,869 +0.02(+0.71%)
Nov 19, 2018 2.920 3.400 2.590 2.800 88,636 -0.13(-4.44%)
Nov 16, 2018 3.020 3.090 2.850 2.930 10,900 -0.03(-1.01%)
Nov 15, 2018 2.910 3.050 2.850 2.960 3,287 +0.04(+1.37%)
Nov 14, 2018 2.864 3.050 2.864 2.920 18,927 +0.04(+1.39%)
Nov 13, 2018 2.950 2.999 2.800 2.880 16,467 -0.04(-1.37%)
Nov 12, 2018 3.000 3.240 2.880 2.920 10,669 -0.07(-2.34%)
Nov 09, 2018 2.890 3.160 2.820 2.990 20,700 +0.01(+0.34%)
Nov 08, 2018 3.250 3.250 2.820 2.980 43,803 -0.22(-6.88%)
Nov 07, 2018 3.380 3.380 3.050 3.200 16,265 -0.19(-5.60%)
Nov 06, 2018 3.080 3.460 3.080 3.390 21,954 +0.34(+11.15%)
Nov 05, 2018 3.190 3.210 3.050 3.050 8,752 -0.12(-3.94%)
Nov 02, 2018 3.110 3.350 3.100 3.175 34,600 +0.11(+3.75%)
Nov 01, 2018 2.890 3.160 2.830 3.060 22,015 +0.16(+5.52%)
Oct 31, 2018 2.850 2.950 2.800 2.900 9,422 +0.03(+1.05%)
Oct 30, 2018 2.830 2.889 2.713 2.870 26,685 +0.03(+1.06%)
Oct 29, 2018 2.550 2.900 2.550 2.840 25,451 +0.32(+12.70%)
Oct 26, 2018 2.710 2.810 2.480 2.520 61,900 -0.19(-7.01%)
Oct 25, 2018 2.710 2.954 2.611 2.710 94,823 +0.02(+0.74%)
Oct 24, 2018 2.330 2.780 2.182 2.690 50,157 +0.34(+14.47%)
Oct 23, 2018 2.190 2.480 2.010 2.350 39,345 +0.15(+6.82%)
Oct 22, 2018 2.250 2.290 2.108 2.200 58,823 -0.04(-1.79%)
Oct 19, 2018 2.360 2.360 2.240 2.240 52,000 -0.11(-4.68%)
Oct 18, 2018 2.500 2.538 2.290 2.350 21,218 -0.12(-4.86%)
Oct 17, 2018 2.520 2.550 2.442 2.470 8,071 -0.06(-2.37%)
Oct 16, 2018 2.540 2.630 2.410 2.530 12,494 +0.03(+1.20%)
Oct 15, 2018 2.590 2.640 2.500 2.500 7,040 -0.11(-4.21%)
Oct 12, 2018 2.590 2.640 2.460 2.610 23,200 +0.09(+3.57%)
Oct 11, 2018 2.600 2.640 2.470 2.520 12,089 -0.08(-3.08%)
Oct 10, 2018 2.620 2.650 2.410 2.600 31,837 -0.02(-0.76%)
Oct 09, 2018 2.750 2.844 2.600 2.620 45,421 -0.13(-4.73%)
Oct 08, 2018 2.780 2.830 2.750 2.750 9,972 -0.04(-1.43%)
Oct 05, 2018 2.880 2.940 2.750 2.790 12,100 -0.13(-4.45%)
Oct 04, 2018 2.760 2.920 2.750 2.920 14,380 +0.17(+6.17%)
Oct 03, 2018 2.770 2.890 2.750 2.750 18,998 -0.03(-1.06%)
Oct 02, 2018 2.920 2.943 2.780 2.780 20,377 -0.15(-5.12%)
Oct 01, 2018 2.710 2.947 2.704 2.930 30,603 +0.27(+10.15%)
Sep 28, 2018 2.860 3.220 2.600 2.660 43,500 -0.19(-6.67%)
Sep 27, 2018 2.880 3.210 2.850 2.850 17,668 -0.02(-0.70%)
Sep 26, 2018 3.040 3.279 2.870 2.870 44,043 -0.15(-4.97%)
Sep 25, 2018 3.020 3.150 3.020 3.020 18,805 +0.03(+1.00%)
Sep 24, 2018 3.120 3.150 2.870 2.990 34,243 -0.12(-3.86%)
Sep 21, 2018 3.240 3.305 2.810 3.110 29,100 -0.13(-4.01%)
Sep 20, 2018 3.240 3.300 3.150 3.240 24,331 +0.15(+4.85%)
Sep 19, 2018 3.300 3.350 3.090 3.090 19,210 -0.13(-4.04%)
Sep 18, 2018 3.220 3.300 3.115 3.220 8,947 +0.01(+0.31%)
Sep 17, 2018 2.840 3.430 2.800 3.210 31,083 +0.36(+12.63%)
Sep 14, 2018 2.990 3.060 2.760 2.850 39,400 -0.05(-1.72%)
Sep 13, 2018 3.040 3.150 2.900 2.900 38,522 -0.15(-4.92%)
Sep 12, 2018 3.300 3.385 3.010 3.050 33,481 -0.24(-7.29%)
Sep 11, 2018 3.250 3.557 3.160 3.290 34,818 +0.09(+2.81%)
Sep 10, 2018 3.310 3.400 3.200 3.200 26,800 -0.12(-3.61%)
Sep 07, 2018 3.530 3.590 3.320 3.320 19,300 -0.23(-6.48%)
Sep 06, 2018 3.350 3.600 3.350 3.550 30,800 +0.22(+6.61%)
Sep 05, 2018 3.620 3.650 3.280 3.330 34,225 -0.25(-6.98%)
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.