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 UNCHANGED
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 (%)
Jul 29, 2005 4.448 4.448 4.142 4.156 98,408 -0.28(-6.30%)
Jul 28, 2005 4.448 4.448 4.399 4.436 17,105 +0.02(+0.56%)
Jul 27, 2005 4.364 4.445 4.364 4.411 62,826 +0.04(+0.85%)
Jul 26, 2005 4.361 4.421 4.357 4.374 42,155 +0.01(+0.28%)
Jul 25, 2005 4.337 4.399 4.300 4.361 39,569 +0.01(+0.17%)
Jul 22, 2005 4.366 4.448 4.297 4.354 43,284 -0.01(-0.34%)
Jul 21, 2005 4.421 4.485 4.337 4.369 93,837 -0.10(-2.32%)
Jul 20, 2005 4.485 4.485 4.324 4.473 140,031 +0.03(+0.78%)
Jul 19, 2005 4.287 4.490 4.270 4.438 338,377 +0.14(+3.22%)
Jul 18, 2005 4.077 4.485 4.077 4.300 400,245 +0.22(+5.45%)
Jul 15, 2005 3.828 4.144 3.768 4.077 214,509 +0.25(+6.45%)
Jul 14, 2005 3.978 4.058 3.781 3.830 174,020 -0.16(-3.91%)
Jul 13, 2005 3.632 4.137 3.632 3.986 496,729 +0.33(+8.99%)
Jul 12, 2005 3.645 3.699 3.593 3.657 94,288 -0.02(-0.54%)
Jul 11, 2005 3.682 3.692 3.608 3.677 60,679 +0.08(+2.20%)
Jul 08, 2005 3.472 3.628 3.472 3.598 117,405 +0.09(+2.46%)
Jul 07, 2005 3.546 3.595 3.393 3.511 210,104 +0.07(+1.94%)
Jul 06, 2005 3.551 3.694 3.388 3.445 317,312 +0.44(+14.73%)
Jul 05, 2005 2.965 3.067 2.941 3.002 37,837 +0.02(+0.56%)
Jul 01, 2005 3.064 3.064 2.874 2.986 105,419 -0.10(-3.34%)
Jun 30, 2005 3.133 3.204 3.076 3.089 36,623 -0.03(-1.11%)
Jun 29, 2005 3.153 3.212 3.096 3.123 78,103 -0.02(-0.55%)
Jun 28, 2005 2.997 3.173 2.997 3.141 77,306 +0.15(+5.04%)
Jun 27, 2005 3.198 3.329 2.950 2.990 238,196 -0.21(-6.64%)
Jun 24, 2005 3.655 3.655 3.153 3.203 199,058 -0.22(-6.43%)
Jun 23, 2005 3.608 3.608 3.269 3.422 141,816 -0.11(-3.15%)
Jun 22, 2005 3.511 3.605 3.497 3.534 86,174 -0.03(-0.76%)
Jun 21, 2005 3.529 3.600 3.435 3.561 159,213 +0.08(+2.20%)
Jun 20, 2005 3.385 3.571 3.376 3.484 57,687 +0.10(+2.84%)
Jun 17, 2005 3.447 3.502 3.385 3.388 57,735 -0.04(-1.22%)
Jun 16, 2005 3.408 3.492 3.361 3.430 117,037 +0.02(+0.73%)
Jun 15, 2005 3.430 3.460 3.398 3.405 157,934 -0.02(-0.51%)
Jun 14, 2005 3.588 3.645 3.378 3.422 169,285 -0.16(-4.55%)
Jun 13, 2005 3.682 3.805 3.460 3.586 269,699 -0.03(-0.89%)
Jun 10, 2005 3.175 3.694 3.161 3.618 649,712 +0.48(+15.18%)
Jun 09, 2005 3.207 3.249 3.091 3.141 87,672 -0.00(-0.16%)
Jun 08, 2005 3.151 3.185 3.059 3.146 63,882 +0.00(+0.08%)
Jun 07, 2005 3.128 3.249 3.089 3.143 83,859 +0.01(+0.24%)
Jun 06, 2005 3.072 3.274 2.983 3.136 189,882 +0.10(+3.17%)
Jun 03, 2005 3.131 3.131 2.965 3.039 98,373 -0.08(-2.69%)
Jun 02, 2005 3.067 3.336 2.992 3.123 248,166 +0.03(+1.12%)
Jun 01, 2005 3.059 3.225 3.027 3.089 172,980 -0.14(-4.29%)
May 31, 2005 3.247 3.376 3.064 3.227 221,546 +0.01(+0.38%)
May 27, 2005 2.965 3.385 2.941 3.215 513,491 +0.21(+7.08%)
May 26, 2005 3.114 3.114 2.933 3.002 236,553 -0.10(-3.26%)
May 25, 2005 2.965 3.242 2.745 3.104 1,014,390 +0.14(+4.67%)
May 24, 2005 2.325 3.002 2.273 2.965 1,584,121 -1.18(-28.49%)
May 23, 2005 4.053 4.201 4.053 4.146 43,300 -0.04(-1.06%)
May 20, 2005 4.048 4.221 3.983 4.191 117,762 -0.07(-1.62%)
May 19, 2005 4.127 4.260 4.053 4.260 35,611 +0.12(+2.99%)
May 18, 2005 4.394 4.394 4.058 4.137 67,986 -0.11(-2.67%)
May 17, 2005 4.226 4.285 4.107 4.250 60,297 -0.04(-1.04%)
May 16, 2005 4.399 4.399 4.077 4.295 36,016 -0.02(-0.46%)
May 13, 2005 4.201 4.315 4.028 4.315 38,849 +0.01(+0.34%)
May 12, 2005 4.448 4.448 4.206 4.300 22,662 -0.01(-0.23%)
May 11, 2005 4.497 4.497 4.156 4.310 93,885 +0.00(+0.00%)
May 10, 2005 4.324 4.423 4.275 4.310 32,374 -0.01(-0.34%)
May 09, 2005 4.231 4.547 4.221 4.324 77,293 -0.05(-1.13%)
May 06, 2005 4.893 4.893 4.285 4.374 188,581 +0.17(+4.00%)
May 05, 2005 4.438 4.438 4.053 4.206 55,441 -0.13(-2.96%)
May 04, 2005 4.151 4.428 4.122 4.334 97,932 +0.21(+5.03%)
May 03, 2005 4.013 4.127 4.013 4.127 117,762 +0.07(+1.83%)
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.