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

Lifeway Foods Inc (NQ: LWAY )

15.15 -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2016 9.190 9.700 9.060 9.670 23,203 +0.58(+6.38%)
Jun 29, 2016 9.270 9.270 9.000 9.090 10,772 +0.09(+1.00%)
Jun 28, 2016 9.000 9.270 8.910 9.000 6,457 +0.07(+0.78%)
Jun 27, 2016 9.100 9.100 8.681 8.930 45,740 -0.10(-1.11%)
Jun 24, 2016 9.460 9.490 9.010 9.030 23,732 -0.26(-2.80%)
Jun 23, 2016 8.970 9.290 8.932 9.290 8,403 +0.42(+4.74%)
Jun 22, 2016 8.940 8.980 8.830 8.870 13,868 -0.07(-0.78%)
Jun 21, 2016 8.960 9.090 8.920 8.940 31,367 -0.14(-1.54%)
Jun 20, 2016 9.181 9.360 9.020 9.080 6,035 +0.06(+0.67%)
Jun 17, 2016 9.080 9.150 9.020 9.020 13,412 -0.04(-0.44%)
Jun 16, 2016 9.050 9.230 9.040 9.060 8,918 +0.00(+0.00%)
Jun 15, 2016 8.820 9.195 8.820 9.060 9,114 +0.10(+1.12%)
Jun 14, 2016 9.160 9.170 8.960 8.960 5,791 -0.11(-1.21%)
Jun 13, 2016 9.120 9.140 9.040 9.070 5,656 -0.14(-1.52%)
Jun 10, 2016 9.640 9.640 9.142 9.210 10,219 -0.43(-4.46%)
Jun 09, 2016 9.690 9.770 9.580 9.640 9,906 -0.06(-0.62%)
Jun 08, 2016 9.690 9.820 9.680 9.700 3,082 +0.01(+0.10%)
Jun 07, 2016 9.530 9.970 9.530 9.690 11,754 +0.08(+0.83%)
Jun 06, 2016 9.380 9.720 9.310 9.610 9,098 +0.34(+3.67%)
Jun 03, 2016 9.520 9.520 9.250 9.270 3,729 -0.21(-2.22%)
Jun 02, 2016 9.600 9.630 9.390 9.480 4,754 -0.12(-1.25%)
Jun 01, 2016 9.500 9.720 9.500 9.600 10,201 +0.13(+1.37%)
May 31, 2016 9.410 9.650 9.410 9.470 4,949 +0.17(+1.83%)
May 27, 2016 9.080 9.300 9.300 9.300 15,600 +0.13(+1.42%)
May 26, 2016 9.130 9.218 9.080 9.170 15,088 -0.03(-0.33%)
May 25, 2016 9.191 9.360 9.110 9.200 15,907 -0.18(-1.92%)
May 24, 2016 9.470 9.470 9.115 9.380 8,087 -0.02(-0.21%)
May 23, 2016 9.440 9.440 9.310 9.400 2,716 -0.08(-0.84%)
May 20, 2016 9.380 9.520 9.370 9.480 4,279 +0.10(+1.07%)
May 19, 2016 9.120 9.450 9.120 9.380 6,106 +0.27(+2.96%)
May 18, 2016 9.283 9.290 9.049 9.110 4,838 -0.19(-2.04%)
May 17, 2016 9.660 9.660 9.290 9.300 11,703 -0.29(-2.97%)
May 16, 2016 9.490 9.680 9.480 9.585 6,710 +0.18(+1.86%)
May 13, 2016 9.689 9.689 9.360 9.410 7,020 -0.10(-1.05%)
May 12, 2016 9.350 9.630 9.350 9.510 11,226 +0.17(+1.82%)
May 11, 2016 9.420 9.790 9.280 9.340 9,152 -0.38(-3.91%)
May 10, 2016 9.664 9.750 9.400 9.720 14,981 +0.12(+1.25%)
May 09, 2016 9.425 9.660 9.330 9.600 17,333 +0.00(+0.00%)
May 06, 2016 9.330 9.630 9.330 9.600 6,067 +0.08(+0.84%)
May 05, 2016 9.600 9.750 9.260 9.520 3,892 +0.23(+2.48%)
May 04, 2016 9.600 9.610 9.280 9.290 2,504 -0.09(-0.96%)
May 03, 2016 9.540 9.630 9.360 9.380 7,231 -0.19(-1.99%)
May 02, 2016 9.620 9.640 9.528 9.570 2,251 -0.13(-1.34%)
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%)
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.