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 -1.93 (-11.20%)
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 (%)
May 31, 2017 9.890 9.890 9.810 9.820 985 -0.15(-1.50%)
May 30, 2017 9.914 10.00 9.644 9.970 9,426 +0.01(+0.10%)
May 26, 2017 10.05 10.06 9.920 9.960 4,806 +0.11(+1.12%)
May 25, 2017 10.22 10.28 9.810 9.850 6,121 -0.40(-3.90%)
May 24, 2017 10.25 10.30 10.15 10.25 4,670 +0.06(+0.59%)
May 23, 2017 9.954 10.42 9.954 10.19 5,689 -0.05(-0.49%)
May 22, 2017 10.12 10.48 10.01 10.24 13,794 +0.11(+1.09%)
May 19, 2017 9.620 10.14 9.620 10.13 13,710 +0.42(+4.33%)
May 18, 2017 9.980 10.15 9.490 9.710 14,692 -0.22(-2.22%)
May 17, 2017 9.860 10.11 9.640 9.930 88,511 +0.03(+0.30%)
May 16, 2017 9.970 9.970 9.150 9.900 81,664 +0.27(+2.80%)
May 15, 2017 9.900 10.09 9.600 9.630 8,801 -0.23(-2.33%)
May 12, 2017 9.670 9.900 9.450 9.860 12,672 +0.20(+2.07%)
May 11, 2017 9.530 9.700 9.500 9.660 3,735 +0.07(+0.73%)
May 10, 2017 9.760 9.960 9.450 9.590 7,472 -0.06(-0.62%)
May 09, 2017 9.490 10.52 9.480 9.650 6,497 +0.12(+1.26%)
May 08, 2017 9.370 9.600 9.318 9.530 7,218 +0.07(+0.74%)
May 05, 2017 9.323 9.830 9.323 9.460 9,028 -0.04(-0.42%)
May 04, 2017 9.620 9.670 9.202 9.500 25,082 -0.20(-2.06%)
May 03, 2017 9.580 9.800 9.224 9.700 30,361 +0.11(+1.15%)
May 02, 2017 9.730 9.810 9.550 9.590 4,665 -0.02(-0.21%)
May 01, 2017 9.700 9.910 9.580 9.610 5,595 +0.01(+0.10%)
Apr 28, 2017 9.770 9.770 9.530 9.600 5,677 +0.00(+0.00%)
Apr 27, 2017 9.760 9.780 9.600 9.600 2,292 -0.18(-1.84%)
Apr 26, 2017 9.400 10.72 9.400 9.780 13,282 +0.33(+3.49%)
Apr 25, 2017 9.770 9.810 9.430 9.450 19,709 -0.32(-3.28%)
Apr 24, 2017 9.940 10.20 9.670 9.770 25,648 -0.13(-1.31%)
Apr 21, 2017 9.550 9.900 9.428 9.900 10,839 +0.30(+3.13%)
Apr 20, 2017 9.590 9.720 9.561 9.600 10,248 -0.15(-1.54%)
Apr 19, 2017 9.583 9.920 9.570 9.750 16,186 +0.05(+0.52%)
Apr 18, 2017 9.670 9.730 9.580 9.700 8,969 +0.05(+0.52%)
Apr 17, 2017 9.500 9.750 9.485 9.650 19,120 +0.12(+1.26%)
Apr 13, 2017 9.550 9.650 9.386 9.530 13,752 +0.26(+2.80%)
Apr 12, 2017 9.950 9.950 9.200 9.270 29,876 -0.63(-6.36%)
Apr 11, 2017 9.510 10.24 9.400 9.900 18,884 +0.42(+4.43%)
Apr 10, 2017 10.25 10.36 9.400 9.480 64,465 -0.73(-7.15%)
Apr 07, 2017 10.11 10.56 10.11 10.21 47,306 +0.00(+0.00%)
Apr 06, 2017 10.27 10.77 10.15 10.21 71,753 -0.17(-1.64%)
Apr 05, 2017 10.50 10.65 10.26 10.38 53,178 -0.11(-1.05%)
Apr 04, 2017 10.37 11.01 10.37 10.49 13,654 -0.09(-0.85%)
Apr 03, 2017 10.68 10.92 10.51 10.58 10,248 -0.15(-1.40%)
Mar 31, 2017 10.69 10.77 10.68 10.73 9,009 -0.05(-0.46%)
Mar 30, 2017 10.75 10.82 10.56 10.78 4,098 +0.08(+0.75%)
Mar 29, 2017 10.97 11.07 10.70 10.70 3,655 -0.25(-2.28%)
Mar 28, 2017 11.20 11.20 10.74 10.95 14,179 -0.30(-2.67%)
Mar 27, 2017 11.12 11.35 11.00 11.25 18,131 +0.17(+1.53%)
Mar 24, 2017 11.10 11.20 10.87 11.08 9,722 +0.08(+0.73%)
Mar 23, 2017 10.80 11.18 10.76 11.00 6,781 +0.23(+2.14%)
Mar 22, 2017 10.28 11.21 10.28 10.77 10,718 -0.14(-1.28%)
Mar 21, 2017 11.50 11.50 10.45 10.91 11,225 -0.19(-1.71%)
Mar 20, 2017 11.02 11.29 10.78 11.10 6,647 -0.01(-0.09%)
Mar 17, 2017 10.98 11.15 10.98 11.11 21,909 +0.04(+0.36%)
Mar 16, 2017 10.89 11.14 10.71 11.07 13,967 +0.27(+2.50%)
Mar 15, 2017 10.52 11.00 10.20 10.80 99,597 +0.32(+3.05%)
Mar 14, 2017 10.81 10.81 10.38 10.48 13,842 -0.12(-1.13%)
Mar 13, 2017 10.39 10.69 10.37 10.60 15,718 +0.23(+2.22%)
Mar 10, 2017 10.40 10.45 10.30 10.37 11,545 +0.03(+0.29%)
Mar 09, 2017 10.41 10.48 10.27 10.34 33,920 +0.03(+0.29%)
Mar 08, 2017 10.55 10.55 10.23 10.31 26,556 -0.20(-1.90%)
Mar 07, 2017 10.43 10.66 10.34 10.51 28,930 +0.02(+0.19%)
Mar 06, 2017 10.73 10.73 10.34 10.49 9,770 -0.33(-3.05%)
Mar 03, 2017 10.58 11.06 10.28 10.82 46,927 +0.22(+2.08%)
Mar 02, 2017 10.61 10.84 10.16 10.60 41,275 -0.01(-0.09%)
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.