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 UNCHANGED
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 (%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.08(-0.99%)
Dec 28, 2017 8.140 8.150 8.050 8.080 10,366 -0.05(-0.62%)
Dec 27, 2017 8.030 8.310 7.990 8.130 26,797 +0.13(+1.63%)
Dec 26, 2017 7.800 8.070 7.800 8.000 37,998 +0.14(+1.78%)
Dec 22, 2017 7.900 7.960 7.800 7.860 17,437 +0.02(+0.26%)
Dec 21, 2017 7.810 8.050 7.790 7.840 20,538 +0.05(+0.64%)
Dec 20, 2017 7.900 8.082 7.490 7.790 147,489 -0.23(-2.87%)
Dec 19, 2017 8.080 8.092 7.950 8.020 18,181 -0.06(-0.74%)
Dec 18, 2017 8.270 8.490 8.050 8.080 41,579 -0.32(-3.81%)
Dec 15, 2017 8.630 8.909 7.651 8.400 56,918 -0.23(-2.67%)
Dec 14, 2017 8.740 9.220 8.530 8.630 29,999 +0.03(+0.35%)
Dec 13, 2017 8.600 8.879 8.490 8.600 17,523 -0.11(-1.26%)
Dec 12, 2017 8.930 9.300 8.450 8.710 16,408 -0.07(-0.80%)
Dec 11, 2017 9.400 9.410 8.770 8.780 22,125 -0.67(-7.09%)
Dec 08, 2017 9.543 9.570 9.380 9.450 15,059 -0.14(-1.46%)
Dec 07, 2017 9.580 9.760 9.529 9.590 6,454 -0.03(-0.31%)
Dec 06, 2017 10.00 10.00 9.600 9.620 7,788 -0.43(-4.28%)
Dec 05, 2017 10.22 10.29 9.940 10.05 5,473 -0.11(-1.08%)
Dec 04, 2017 10.38 10.09 10.16 5,068 +0.07(+0.69%)
Dec 01, 2017 10.19 10.19 9.770 10.09 9,083 -0.09(-0.88%)
Nov 30, 2017 9.700 10.40 9.700 10.18 8,240 -0.13(-1.26%)
Nov 29, 2017 10.16 10.40 9.600 10.31 3,488 +0.08(+0.78%)
Nov 28, 2017 10.05 10.26 9.940 10.23 5,864 +0.16(+1.59%)
Nov 27, 2017 10.28 10.36 10.04 10.07 7,347 -0.10(-0.98%)
Nov 24, 2017 10.23 10.23 9.960 10.17 2,508 -0.07(-0.68%)
Nov 22, 2017 10.37 10.45 10.24 10.24 10,917 -0.05(-0.49%)
Nov 21, 2017 10.30 10.43 10.19 10.29 10,386 +0.03(+0.29%)
Nov 20, 2017 10.15 10.27 9.922 10.26 7,939 +0.06(+0.59%)
Nov 17, 2017 9.690 10.25 9.580 10.20 9,497 +0.17(+1.69%)
Nov 16, 2017 9.430 10.03 9.400 10.03 18,575 +0.62(+6.59%)
Nov 15, 2017 9.380 9.430 9.380 9.410 7,379 -0.02(-0.21%)
Nov 14, 2017 9.494 9.494 9.390 9.430 2,407 -0.02(-0.21%)
Nov 13, 2017 9.380 9.520 9.380 9.450 1,481 -0.03(-0.32%)
Nov 10, 2017 9.380 9.510 9.380 9.480 3,009 +0.08(+0.85%)
Nov 09, 2017 9.510 9.510 9.391 9.400 1,776 -0.08(-0.84%)
Nov 08, 2017 9.380 9.530 9.380 9.480 4,627 +0.15(+1.61%)
Nov 07, 2017 9.800 9.810 9.330 9.330 18,480 -0.55(-5.57%)
Nov 06, 2017 9.900 9.900 9.820 9.880 3,029 +0.07(+0.71%)
Nov 03, 2017 10.01 10.01 9.800 9.810 8,069 -0.24(-2.39%)
Nov 02, 2017 9.890 10.10 9.890 10.05 5,896 +0.35(+3.61%)
Nov 01, 2017 10.05 10.05 9.685 9.700 4,910 -0.36(-3.58%)
Oct 31, 2017 9.620 10.10 9.620 10.06 15,617 +0.38(+3.93%)
Oct 30, 2017 9.900 9.930 9.500 9.680 6,794 -0.21(-2.12%)
Oct 27, 2017 10.01 10.01 9.860 9.890 10,929 -0.16(-1.59%)
Oct 26, 2017 10.10 10.12 10.00 10.05 5,468 -0.03(-0.30%)
Oct 25, 2017 10.19 10.19 10.06 10.08 4,010 -0.17(-1.66%)
Oct 24, 2017 10.14 10.32 10.04 10.25 6,991 +0.19(+1.89%)
Oct 23, 2017 10.00 10.07 10.00 10.06 5,953 -0.01(-0.10%)
Oct 20, 2017 10.16 10.23 10.01 10.07 3,472 -0.09(-0.89%)
Oct 19, 2017 10.41 10.44 10.01 10.16 8,541 -0.15(-1.45%)
Oct 18, 2017 10.55 10.56 10.27 10.31 11,824 -0.15(-1.43%)
Oct 17, 2017 10.75 10.75 10.35 10.46 13,640 -0.10(-0.95%)
Oct 16, 2017 10.28 10.69 10.21 10.56 15,410 +0.27(+2.62%)
Oct 13, 2017 10.47 10.55 10.17 10.29 13,259 -0.19(-1.81%)
Oct 12, 2017 10.15 10.67 10.12 10.48 27,133 +0.34(+3.35%)
Oct 11, 2017 10.07 10.15 10.01 10.14 16,985 +0.16(+1.60%)
Oct 10, 2017 9.819 10.00 9.720 9.980 16,101 +0.52(+5.50%)
Oct 09, 2017 10.00 10.00 9.370 9.460 19,826 -0.31(-3.17%)
Oct 06, 2017 9.480 9.780 9.470 9.770 16,080 +0.34(+3.61%)
Oct 05, 2017 9.510 9.520 9.360 9.430 5,447 +0.10(+1.07%)
Oct 04, 2017 9.430 9.470 9.290 9.330 6,446 +0.02(+0.21%)
Oct 03, 2017 9.190 9.440 9.190 9.310 7,389 +0.18(+1.97%)
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.