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 (%)
Jun 28, 2002 0.3707 0.3768 0.3707 0.3768 6,474 +0.00(+0.00%)
Jun 27, 2002 0.3707 0.3966 0.3707 0.3768 7,284 +0.01(+2.02%)
Jun 26, 2002 0.3683 0.3694 0.3683 0.3694 1,214 -0.00(-0.33%)
Jun 25, 2002 0.3744 0.3744 0.3706 0.3706 3,237 -0.03(-6.41%)
Jun 21, 2002 0.3958 0.3960 0.3958 0.3960 2,023 +0.00(+0.04%)
Jun 20, 2002 0.3929 0.3966 0.3929 0.3958 1,214 +0.02(+4.85%)
Jun 19, 2002 0.3849 0.3948 0.3775 0.3775 17,401 -0.01(-2.22%)
Jun 18, 2002 0.3812 0.3892 0.3733 0.3861 15,782 +0.01(+3.99%)
Jun 17, 2002 0.3831 0.3831 0.3707 0.3713 19,019 -0.01(-3.06%)
Jun 14, 2002 0.3830 0.3830 0.3830 0.3830 2,832 +0.01(+2.48%)
Jun 12, 2002 0.3830 0.3928 0.3639 0.3738 66,367 +0.01(+2.72%)
Jun 11, 2002 0.3707 0.3762 0.3212 0.3639 222,169 +0.05(+15.49%)
Jun 10, 2002 0.3645 0.3824 0.3058 0.3151 353,690 -0.13(-28.97%)
Jun 06, 2002 0.4565 0.4565 0.4436 0.4436 809 +0.00(+0.00%)
Jun 05, 2002 0.4436 0.4436 0.4436 0.4436 404 -0.01(-2.35%)
May 31, 2002 0.4540 0.4542 0.4540 0.4542 5,260 +0.01(+2.84%)
May 28, 2002 0.4355 0.4417 0.4337 0.4417 5,260 +0.00(+0.00%)
May 27, 2002 0.4404 0.4417 0.4404 0.4417 17,805 +0.00(+0.00%)
May 24, 2002 0.4404 0.4417 0.4404 0.4417 17,805 +0.00(+0.44%)
May 23, 2002 0.4324 0.4398 0.4324 0.4398 4,856 +0.00(+0.27%)
May 22, 2002 0.4357 0.4386 0.4357 0.4386 2,023 +0.00(+0.67%)
May 21, 2002 0.4368 0.4392 0.4357 0.4357 10,117 +0.01(+1.47%)
May 20, 2002 0.4294 0.4294 0.4294 0.4294 0 +0.00(+0.00%)
May 17, 2002 0.4392 0.4392 0.4294 0.4294 3,237 -0.01(-2.80%)
May 16, 2002 0.4417 0.4417 0.4417 0.4417 11,735 +0.00(+0.00%)
May 15, 2002 0.4417 0.4417 0.4417 0.4417 7,688 +0.00(+0.00%)
May 14, 2002 0.4565 0.4565 0.4170 0.4417 12,545 +0.00(+0.00%)
May 13, 2002 0.4324 0.4417 0.4324 0.4417 10,521 +0.01(+2.14%)
May 10, 2002 0.4380 0.4380 0.4077 0.4324 25,899 +0.00(+0.00%)
May 09, 2002 0.4331 0.4331 0.4324 0.4324 13,759 +0.00(+0.00%)
May 08, 2002 0.4559 0.4559 0.3929 0.4324 28,732 -0.01(-3.05%)
May 07, 2002 0.3904 0.4460 0.3904 0.4460 2,428 +0.04(+11.08%)
May 06, 2002 0.4016 0.4016 0.4016 0.4016 1,214 -0.03(-7.14%)
May 03, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
May 02, 2002 0.4195 0.4324 0.3923 0.4324 4,451 +0.01(+2.19%)
May 01, 2002 0.4232 0.4232 0.4232 0.4232 2,023 +0.01(+3.47%)
Apr 30, 2002 0.4090 0.4090 0.4090 0.4090 1,618 -0.05(-9.93%)
Apr 29, 2002 0.4541 0.4541 0.4541 0.4541 0 +0.00(+0.00%)
Apr 26, 2002 0.4411 0.4541 0.3923 0.4541 15,782 +0.03(+8.09%)
Apr 25, 2002 0.4201 0.4232 0.4170 0.4201 7,688 -0.01(-2.86%)
Apr 24, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 23, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 22, 2002 0.4324 0.4324 0.4324 0.4324 404 -0.00(-0.14%)
Apr 19, 2002 0.4479 0.4479 0.4324 0.4331 8,093 -0.01(-3.31%)
Apr 18, 2002 0.4294 0.4479 0.4294 0.4479 3,237 -0.01(-2.68%)
Apr 17, 2002 0.4602 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Apr 16, 2002 0.4312 0.4602 0.4312 0.4602 9,307 +0.03(+7.97%)
Apr 15, 2002 0.4355 0.4355 0.4077 0.4263 1,214 +0.01(+2.07%)
Apr 12, 2002 0.4216 0.4216 0.4176 0.4176 16,996 -0.02(-4.79%)
Apr 11, 2002 0.4386 0.4386 0.4386 0.4386 0 +0.00(+0.00%)
Apr 10, 2002 0.4386 0.4386 0.4386 0.4386 0 +0.00(+0.00%)
Apr 09, 2002 0.4386 0.4386 0.4361 0.4386 6,879 +0.00(+0.57%)
Apr 08, 2002 0.4374 0.4374 0.4361 0.4361 4,046 +0.00(+0.71%)
Apr 05, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 04, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 03, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 02, 2002 0.4386 0.4386 0.4324 0.4331 37,635 -0.03(-6.28%)
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.