Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

26.90 -0.41 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 9.780 9.920 9.610 9.700 5,687 -0.07(-0.72%)
Apr 28, 2016 9.940 10.00 9.660 9.770 6,174 -0.12(-1.21%)
Apr 27, 2016 9.930 9.990 9.860 9.890 2,131 -0.04(-0.40%)
Apr 26, 2016 9.770 9.950 9.770 9.930 5,039 +0.15(+1.53%)
Apr 25, 2016 10.18 10.18 9.770 9.780 20,059 -0.13(-1.31%)
Apr 22, 2016 9.460 10.08 9.460 9.910 16,910 +0.58(+6.22%)
Apr 21, 2016 9.990 10.15 9.020 9.330 22,366 +0.30(+3.32%)
Apr 20, 2016 8.970 9.180 8.900 9.030 28,421 +0.02(+0.22%)
Apr 19, 2016 9.000 9.150 8.880 9.010 27,144 -0.03(-0.33%)
Apr 18, 2016 9.460 9.490 9.010 9.040 12,744 -0.45(-4.74%)
Apr 15, 2016 9.420 9.690 9.420 9.490 7,756 +0.02(+0.21%)
Apr 14, 2016 9.440 9.545 9.440 9.470 6,326 -0.03(-0.32%)
Apr 13, 2016 9.450 9.600 9.370 9.500 17,852 +0.06(+0.64%)
Apr 12, 2016 9.640 9.723 9.380 9.440 8,151 -0.07(-0.74%)
Apr 11, 2016 9.690 9.940 9.510 9.510 14,697 -0.20(-2.06%)
Apr 08, 2016 9.890 10.11 9.650 9.710 24,406 -0.18(-1.82%)
Apr 07, 2016 10.00 10.00 9.880 9.890 17,867 -0.15(-1.49%)
Apr 06, 2016 10.37 10.39 10.00 10.04 19,143 -0.28(-2.71%)
Apr 05, 2016 10.54 10.54 10.32 10.32 6,968 -0.13(-1.24%)
Apr 04, 2016 10.60 10.61 10.38 10.45 5,384 -0.11(-1.04%)
Apr 01, 2016 10.53 10.78 10.52 10.56 14,695 -0.27(-2.49%)
Mar 31, 2016 10.43 11.19 10.43 10.83 9,847 -0.24(-2.17%)
Mar 30, 2016 10.39 11.12 10.39 11.07 9,988 +0.52(+4.93%)
Mar 29, 2016 10.41 10.58 10.34 10.55 5,737 +0.20(+1.93%)
Mar 28, 2016 10.70 10.77 10.31 10.35 27,371 -0.42(-3.90%)
Mar 24, 2016 10.47 10.77 10.77 10.77 10,400 +0.23(+2.18%)
Mar 23, 2016 10.70 10.75 10.50 10.54 8,004 -0.21(-1.95%)
Mar 22, 2016 10.79 10.80 10.74 10.75 6,050 -0.29(-2.63%)
Mar 21, 2016 11.06 11.06 10.86 11.04 5,029 -0.09(-0.81%)
Mar 18, 2016 11.44 11.44 10.54 11.13 20,540 -0.22(-1.94%)
Mar 17, 2016 11.49 11.49 11.29 11.35 10,608 -0.23(-1.99%)
Mar 16, 2016 11.06 11.66 10.95 11.58 9,806 +0.34(+3.02%)
Mar 15, 2016 11.32 11.40 11.24 11.24 4,362 +0.00(+0.00%)
Mar 14, 2016 11.02 11.43 11.02 11.24 6,722 -0.10(-0.88%)
Mar 11, 2016 11.13 11.35 11.11 11.34 5,489 +0.27(+2.44%)
Mar 10, 2016 11.53 12.00 10.88 11.07 6,524 -0.46(-3.99%)
Mar 09, 2016 11.64 11.64 11.48 11.53 3,983 -0.34(-2.86%)
Mar 08, 2016 11.86 12.04 11.86 11.87 3,572 -0.04(-0.34%)
Mar 07, 2016 11.54 12.08 11.54 11.91 5,523 +0.31(+2.67%)
Mar 04, 2016 11.73 11.81 11.57 11.60 5,436 +0.08(+0.69%)
Mar 03, 2016 11.42 11.58 11.29 11.52 10,024 +0.19(+1.68%)
Mar 02, 2016 11.13 11.41 11.13 11.33 7,515 +0.05(+0.44%)
Mar 01, 2016 11.40 11.40 11.11 11.28 5,857 -0.01(-0.09%)
Feb 29, 2016 11.02 11.73 10.33 11.29 11,706 -0.15(-1.31%)
Feb 26, 2016 11.15 11.76 11.15 11.44 8,846 +0.43(+3.91%)
Feb 25, 2016 10.72 11.18 10.60 11.01 13,798 +0.35(+3.28%)
Feb 24, 2016 10.50 10.66 10.38 10.66 5,281 +0.15(+1.43%)
Feb 23, 2016 10.46 10.57 10.39 10.51 11,237 +0.03(+0.29%)
Feb 22, 2016 10.60 10.86 10.34 10.48 13,228 -0.07(-0.66%)
Feb 19, 2016 10.38 10.77 10.27 10.55 13,299 +0.19(+1.83%)
Feb 18, 2016 10.34 10.52 10.31 10.36 21,896 +0.06(+0.58%)
Feb 17, 2016 10.45 10.77 10.17 10.30 35,155 -0.20(-1.90%)
Feb 16, 2016 10.50 10.72 10.31 10.50 45,085 -0.06(-0.57%)
Feb 12, 2016 10.92 10.56 10.56 10.56 38,100 -0.11(-1.03%)
Feb 11, 2016 10.44 10.79 10.44 10.67 40,206 +0.19(+1.81%)
Feb 10, 2016 10.79 10.79 10.41 10.48 21,985 -0.22(-2.06%)
Feb 09, 2016 10.52 10.75 10.28 10.70 11,550 +0.12(+1.13%)
Feb 08, 2016 11.69 11.80 10.52 10.58 28,302 -0.88(-7.68%)
Feb 05, 2016 12.01 12.18 11.46 11.46 11,412 -0.58(-4.82%)
Feb 04, 2016 12.09 12.22 11.88 12.04 15,323 -0.07(-0.58%)
Feb 03, 2016 12.60 12.60 12.00 12.11 8,270 -0.42(-3.35%)
Feb 02, 2016 13.18 13.18 12.46 12.53 20,380 -0.80(-6.00%)
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.