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, 2020 2.262 2.360 2.260 2.275 15,754 -0.02(-1.08%)
Jun 29, 2020 2.520 2.610 2.230 2.300 47,559 -0.15(-6.12%)
Jun 26, 2020 2.480 2.490 2.450 2.450 9,100 -0.07(-2.63%)
Jun 25, 2020 2.500 2.560 2.480 2.516 13,341 +0.02(+0.65%)
Jun 24, 2020 2.450 2.518 2.450 2.500 29,641 +0.07(+2.88%)
Jun 23, 2020 2.420 2.483 2.350 2.430 27,884 +0.06(+2.53%)
Jun 22, 2020 2.400 2.440 2.301 2.370 21,273 -0.02(-0.84%)
Jun 19, 2020 2.430 2.430 2.360 2.390 19,000 -0.03(-1.35%)
Jun 18, 2020 2.370 2.490 2.351 2.423 16,606 +0.02(+0.95%)
Jun 17, 2020 2.450 2.452 2.350 2.400 18,523 +0.02(+0.84%)
Jun 16, 2020 2.370 2.400 2.300 2.380 8,494 +0.00(+0.00%)
Jun 15, 2020 2.290 2.400 2.290 2.380 13,497 +0.02(+0.85%)
Jun 12, 2020 2.280 2.360 2.250 2.360 26,200 +0.09(+3.96%)
Jun 11, 2020 2.290 2.310 2.260 2.270 11,647 -0.14(-5.81%)
Jun 10, 2020 2.310 2.420 2.290 2.410 20,996 +0.10(+4.33%)
Jun 09, 2020 2.340 2.350 2.300 2.310 24,589 -0.06(-2.74%)
Jun 08, 2020 2.420 2.420 2.340 2.375 20,376 -0.04(-1.86%)
Jun 05, 2020 2.470 2.470 2.390 2.420 17,500 -0.01(-0.41%)
Jun 04, 2020 2.440 2.440 2.410 2.430 11,276 +0.00(+0.00%)
Jun 03, 2020 2.400 2.480 2.400 2.430 20,549 +0.02(+0.83%)
Jun 02, 2020 2.490 2.490 2.390 2.410 11,850 -0.08(-3.21%)
Jun 01, 2020 2.330 2.490 2.310 2.490 20,296 +0.12(+5.06%)
May 29, 2020 2.420 2.420 2.300 2.370 19,700 +0.02(+0.85%)
May 28, 2020 2.500 2.513 2.350 2.350 21,796 -0.13(-5.43%)
May 27, 2020 2.530 2.610 2.400 2.485 19,790 -0.02(-0.60%)
May 26, 2020 2.620 2.620 2.380 2.500 55,684 -0.11(-4.21%)
May 22, 2020 2.500 2.610 2.500 2.610 9,000 +0.11(+4.40%)
May 21, 2020 2.620 2.670 2.490 2.500 18,347 -0.14(-5.30%)
May 20, 2020 2.700 2.773 2.570 2.640 29,424 -0.02(-0.75%)
May 19, 2020 2.590 2.900 2.370 2.660 45,008 +0.11(+4.31%)
May 18, 2020 2.470 2.640 2.445 2.550 40,050 +0.08(+3.24%)
May 15, 2020 2.280 2.570 2.280 2.470 58,400 +0.19(+8.33%)
May 14, 2020 2.280 2.480 2.253 2.280 20,437 -0.02(-0.87%)
May 13, 2020 2.490 2.610 2.260 2.300 17,278 -0.17(-6.88%)
May 12, 2020 2.560 2.611 2.470 2.470 26,526 -0.13(-5.00%)
May 11, 2020 2.630 2.640 2.580 2.600 23,974 -0.03(-1.14%)
May 08, 2020 2.550 2.650 2.540 2.630 12,600 +0.08(+3.14%)
May 07, 2020 2.470 2.590 2.457 2.550 25,513 +0.12(+4.94%)
May 06, 2020 2.410 2.510 2.410 2.430 15,180 -0.01(-0.41%)
May 05, 2020 2.420 2.570 2.420 2.440 23,277 -0.02(-0.70%)
May 04, 2020 2.550 2.550 2.320 2.457 33,036 -0.14(-5.49%)
May 01, 2020 2.580 2.720 2.550 2.600 15,200 -0.06(-2.26%)
Apr 30, 2020 2.810 2.810 2.639 2.660 49,343 -0.16(-5.67%)
Apr 29, 2020 2.590 2.880 2.590 2.820 43,695 +0.15(+5.69%)
Apr 28, 2020 3.000 3.090 2.500 2.668 103,884 -0.32(-10.77%)
Apr 27, 2020 2.730 2.990 2.700 2.990 127,276 +0.31(+11.57%)
Apr 24, 2020 2.570 2.730 2.420 2.680 124,000 +0.22(+8.94%)
Apr 23, 2020 2.450 2.580 2.450 2.460 50,464 -0.04(-1.44%)
Apr 22, 2020 2.510 2.550 2.373 2.496 125,696 +0.08(+3.14%)
Apr 21, 2020 2.300 2.500 2.230 2.420 145,124 +0.07(+2.98%)
Apr 20, 2020 2.200 2.365 2.124 2.350 43,980 +0.16(+7.06%)
Apr 17, 2020 2.050 2.310 2.050 2.195 55,500 +0.06(+3.05%)
Apr 16, 2020 2.280 2.500 2.130 2.130 212,883 -0.14(-6.17%)
Apr 15, 2020 2.170 2.800 2.080 2.270 1,048,143 +0.48(+26.82%)
Apr 14, 2020 1.930 1.940 1.770 1.790 169,745 -0.15(-7.73%)
Apr 13, 2020 1.890 1.940 1.851 1.940 4,164 +0.05(+2.65%)
Apr 09, 2020 1.990 1.998 1.820 1.890 7,800 +0.03(+1.61%)
Apr 08, 2020 1.880 2.006 1.800 1.860 11,624 +0.06(+3.33%)
Apr 07, 2020 1.700 2.110 1.692 1.800 28,970 +0.09(+5.26%)
Apr 06, 2020 1.720 1.800 1.700 1.710 12,493 +0.00(+0.00%)
Apr 03, 2020 1.710 1.790 1.620 1.710 9,000 -0.05(-2.84%)
Apr 02, 2020 1.820 1.850 1.760 1.760 29,685 -0.07(-3.83%)
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.