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 29, 2019 1.960 2.040 1.950 2.040 16,800 +0.11(+5.70%)
Nov 27, 2019 1.950 1.980 1.840 1.930 47,200 -0.04(-1.78%)
Nov 26, 2019 2.020 2.040 1.950 1.965 16,797 -0.02(-1.26%)
Nov 25, 2019 1.980 2.050 1.940 1.990 22,895 +0.01(+0.51%)
Nov 22, 2019 2.050 2.090 1.980 1.980 6,100 -0.02(-1.00%)
Nov 21, 2019 2.053 2.053 2.000 2.000 8,432 +0.01(+0.50%)
Nov 20, 2019 2.030 2.090 1.990 1.990 6,558 -0.08(-3.86%)
Nov 19, 2019 2.030 2.100 1.971 2.070 20,096 +0.04(+1.97%)
Nov 18, 2019 2.015 2.090 2.005 2.030 5,958 +0.00(+0.00%)
Nov 15, 2019 2.060 2.100 2.020 2.030 13,600 -0.02(-0.98%)
Nov 14, 2019 1.940 2.050 1.930 2.050 55,007 +0.09(+4.59%)
Nov 13, 2019 1.954 1.968 1.900 1.960 18,538 +0.00(+0.00%)
Nov 12, 2019 1.950 1.980 1.930 1.960 36,393 -0.02(-1.01%)
Nov 11, 2019 1.980 1.980 1.950 1.980 6,894 +0.03(+1.54%)
Nov 08, 2019 1.996 1.996 1.950 1.950 4,000 -0.02(-1.02%)
Nov 07, 2019 2.000 2.000 1.960 1.970 21,159 -0.03(-1.50%)
Nov 06, 2019 1.970 2.020 1.970 2.000 10,101 +0.03(+1.52%)
Nov 05, 2019 2.040 2.050 1.970 1.970 22,195 -0.03(-1.50%)
Nov 04, 2019 2.050 2.050 2.000 2.000 18,181 +0.01(+0.50%)
Nov 01, 2019 2.012 2.050 1.970 1.990 16,500 -0.02(-1.00%)
Oct 31, 2019 2.000 2.056 1.980 2.010 17,470 -0.01(-0.59%)
Oct 30, 2019 2.019 2.087 1.991 2.022 16,826 +0.02(+1.10%)
Oct 29, 2019 2.030 2.110 1.960 2.000 33,330 -0.01(-0.50%)
Oct 28, 2019 2.100 2.117 2.000 2.010 46,307 -0.09(-4.29%)
Oct 25, 2019 2.140 2.300 2.040 2.100 27,600 -0.05(-2.33%)
Oct 24, 2019 2.200 2.350 2.030 2.150 30,602 -0.09(-4.02%)
Oct 23, 2019 2.170 2.290 2.170 2.240 5,611 +0.02(+0.90%)
Oct 22, 2019 2.050 2.280 2.050 2.220 4,175 +0.04(+1.83%)
Oct 21, 2019 2.090 2.300 2.090 2.180 4,006 +0.03(+1.40%)
Oct 18, 2019 2.200 2.446 2.104 2.150 29,000 +0.00(+0.00%)
Oct 17, 2019 2.210 2.214 2.010 2.150 6,208 +0.03(+1.42%)
Oct 16, 2019 2.200 2.206 2.120 2.120 3,519 -0.09(-4.07%)
Oct 15, 2019 2.030 2.370 1.980 2.210 36,067 +0.12(+5.74%)
Oct 14, 2019 2.080 2.090 1.930 2.090 21,875 -0.03(-1.42%)
Oct 11, 2019 2.170 2.260 2.060 2.120 18,100 -0.07(-3.20%)
Oct 10, 2019 2.180 2.360 2.180 2.190 6,112 +0.00(+0.00%)
Oct 09, 2019 2.430 2.430 2.180 2.190 7,510 -0.25(-10.25%)
Oct 08, 2019 2.110 2.440 2.110 2.440 11,878 +0.36(+17.31%)
Oct 07, 2019 2.130 2.150 2.080 2.080 7,773 +0.00(+0.00%)
Oct 04, 2019 2.000 2.120 1.920 2.080 16,700 +0.05(+2.46%)
Oct 03, 2019 2.160 2.240 2.000 2.030 30,370 -0.12(-5.58%)
Oct 02, 2019 2.250 2.415 2.150 2.150 10,007 -0.10(-4.44%)
Oct 01, 2019 2.160 2.250 2.160 2.250 8,184 +0.06(+2.74%)
Sep 30, 2019 2.350 2.375 2.150 2.190 37,624 -0.11(-4.78%)
Sep 27, 2019 2.500 2.500 2.300 2.300 15,100 -0.16(-6.59%)
Sep 26, 2019 2.489 2.550 2.450 2.462 17,112 +0.04(+1.75%)
Sep 25, 2019 2.400 2.485 2.400 2.420 7,369 +0.09(+3.86%)
Sep 24, 2019 2.420 2.432 2.260 2.330 29,082 -0.09(-3.72%)
Sep 23, 2019 2.410 2.510 2.410 2.420 6,946 -0.03(-1.22%)
Sep 20, 2019 2.570 2.570 2.410 2.450 12,100 +0.00(+0.00%)
Sep 19, 2019 2.642 2.642 2.450 2.450 7,406 -0.06(-2.39%)
Sep 18, 2019 2.510 2.590 2.510 2.510 29,568 -0.05(-1.95%)
Sep 17, 2019 2.820 2.820 2.510 2.560 26,311 -0.19(-6.91%)
Sep 16, 2019 2.790 2.876 2.750 2.750 3,399 -0.04(-1.43%)
Sep 13, 2019 2.740 2.805 2.740 2.790 5,000 +0.07(+2.57%)
Sep 12, 2019 2.750 2.790 2.720 2.720 6,697 -0.08(-2.86%)
Sep 11, 2019 2.800 2.980 2.700 2.800 34,189 +0.00(+0.00%)
Sep 10, 2019 3.050 3.090 2.770 2.800 20,270 -0.16(-5.41%)
Sep 09, 2019 2.930 2.980 2.900 2.960 17,229 -0.02(-0.59%)
Sep 06, 2019 3.030 3.030 2.935 2.978 7,400 -0.01(-0.28%)
Sep 05, 2019 2.860 2.986 2.800 2.986 11,591 +0.13(+4.40%)
Sep 04, 2019 2.785 2.910 2.764 2.860 4,727 -0.05(-1.72%)
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.