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 (%)
Feb 28, 2013 11.69 11.69 11.40 11.60 9,926 -0.14(-1.19%)
Feb 27, 2013 11.50 11.83 11.50 11.74 23,517 +0.23(+1.99%)
Feb 26, 2013 11.17 11.51 10.97 11.51 14,006 +0.40(+3.58%)
Feb 25, 2013 11.36 11.36 11.11 11.11 13,241 -0.32(-2.79%)
Feb 22, 2013 11.12 11.45 11.11 11.43 27,197 +0.34(+3.05%)
Feb 21, 2013 11.04 11.17 10.61 11.09 13,259 +0.03(+0.27%)
Feb 20, 2013 10.91 11.17 10.85 11.06 22,409 +0.12(+1.09%)
Feb 19, 2013 10.37 10.95 10.37 10.94 21,009 +0.51(+4.87%)
Feb 15, 2013 10.44 10.44 10.01 10.43 57,504 +0.07(+0.67%)
Feb 14, 2013 10.27 10.37 10.19 10.36 6,092 +0.10(+0.97%)
Feb 13, 2013 10.30 10.35 10.25 10.26 9,774 +0.00(+0.00%)
Feb 12, 2013 10.20 10.29 10.18 10.26 4,200 +0.06(+0.59%)
Feb 11, 2013 10.15 10.29 10.13 10.20 8,304 +0.02(+0.20%)
Feb 08, 2013 10.25 10.25 9.904 10.18 3,972 -0.09(-0.87%)
Feb 07, 2013 10.02 10.30 10.02 10.27 11,365 +0.22(+2.18%)
Feb 06, 2013 9.874 10.05 9.874 10.05 2,012 +0.07(+0.70%)
Feb 04, 2013 10.18 10.18 9.356 9.983 11,994 -0.20(-1.96%)
Feb 01, 2013 10.30 10.30 9.914 10.18 20,280 -0.12(-1.16%)
Jan 31, 2013 10.25 10.30 10.23 10.30 13,237 +0.04(+0.39%)
Jan 30, 2013 10.43 10.43 10.20 10.26 24,233 -0.15(-1.43%)
Jan 29, 2013 10.32 10.42 10.02 10.41 12,887 +0.12(+1.16%)
Jan 28, 2013 10.28 10.31 10.21 10.29 8,172 +0.00(+0.00%)
Jan 25, 2013 10.19 10.30 10.05 10.29 25,848 +0.13(+1.27%)
Jan 24, 2013 9.953 10.45 9.894 10.16 28,267 +0.26(+2.61%)
Jan 23, 2013 9.824 9.953 9.625 9.904 28,918 +0.11(+1.12%)
Jan 22, 2013 9.257 9.794 9.257 9.794 26,984 +0.51(+5.47%)
Jan 18, 2013 9.297 9.376 9.068 9.287 18,820 +0.00(+0.00%)
Jan 17, 2013 9.227 9.366 9.193 9.287 2,280 +0.04(+0.43%)
Jan 16, 2013 9.161 9.406 9.157 9.247 21,064 +0.22(+2.43%)
Jan 15, 2013 8.948 9.207 8.809 9.028 60,474 +0.55(+6.46%)
Jan 14, 2013 8.470 8.510 8.391 8.480 3,990 +0.02(+0.24%)
Jan 11, 2013 8.540 8.660 8.460 8.460 7,974 -0.06(-0.70%)
Jan 10, 2013 8.550 8.699 8.510 8.520 3,496 -0.04(-0.47%)
Jan 09, 2013 8.510 8.709 8.510 8.560 12,800 +0.05(+0.58%)
Jan 08, 2013 8.450 8.510 8.351 8.510 4,653 +0.03(+0.35%)
Jan 07, 2013 8.550 8.560 8.461 8.480 4,331 -0.03(-0.35%)
Jan 04, 2013 8.679 8.679 8.371 8.510 1,983 -0.13(-1.50%)
Jan 03, 2013 8.630 8.709 8.610 8.640 8,953 -0.03(-0.34%)
Jan 02, 2013 8.709 8.749 8.620 8.669 22,418 -0.03(-0.34%)
Dec 31, 2012 8.062 8.908 8.062 8.699 19,049 +0.62(+7.64%)
Dec 28, 2012 8.222 8.222 8.072 8.082 21,131 -0.13(-1.58%)
Dec 27, 2012 8.032 8.301 8.032 8.212 7,824 +0.20(+2.48%)
Dec 26, 2012 8.301 8.301 7.963 8.013 4,717 -0.21(-2.54%)
Dec 24, 2012 8.222 8.222 8.222 8.222 456 -0.28(-3.28%)
Dec 21, 2012 8.510 8.510 8.301 8.500 37,757 +0.00(+0.00%)
Dec 20, 2012 8.431 8.560 8.301 8.500 15,818 +0.04(+0.47%)
Dec 19, 2012 8.480 8.510 8.441 8.460 12,314 -0.07(-0.82%)
Dec 18, 2012 8.510 8.590 8.401 8.530 9,699 +0.07(+0.82%)
Dec 17, 2012 8.291 8.550 8.291 8.460 13,081 +0.21(+2.53%)
Dec 14, 2012 8.212 8.261 8.212 8.251 48,721 +0.08(+0.97%)
Dec 13, 2012 8.112 8.550 8.042 8.172 65,257 +0.04(+0.49%)
Dec 12, 2012 8.182 8.460 8.033 8.132 45,848 -0.06(-0.73%)
Dec 11, 2012 8.152 8.212 7.938 8.192 9,038 +0.06(+0.73%)
Dec 10, 2012 8.192 8.192 7.863 8.132 13,128 -0.03(-0.37%)
Dec 07, 2012 8.172 8.212 8.112 8.162 6,368 -0.01(-0.12%)
Dec 06, 2012 8.092 8.212 8.092 8.172 11,874 +0.11(+1.36%)
Dec 05, 2012 8.142 8.281 8.022 8.062 4,110 -0.04(-0.49%)
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.