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

Lifeway Foods Inc (NQ: LWAY )

15.48 +0.33 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2007 12.23 12.29 11.82 11.93 38,828 -0.09(-0.74%)
Jul 30, 2007 12.36 12.72 11.46 12.02 76,614 -0.10(-0.82%)
Jul 27, 2007 12.66 12.85 11.96 12.12 45,373 -0.43(-3.46%)
Jul 26, 2007 12.39 12.86 12.19 12.55 43,996 -0.04(-0.31%)
Jul 25, 2007 12.96 13.31 12.17 12.59 64,941 -0.42(-3.19%)
Jul 24, 2007 13.56 13.57 12.96 13.01 39,487 -0.49(-3.66%)
Jul 23, 2007 13.66 13.75 13.25 13.50 44,127 -0.25(-1.80%)
Jul 20, 2007 13.63 14.01 13.50 13.75 32,505 +0.09(+0.65%)
Jul 19, 2007 13.47 13.94 12.95 13.66 98,753 -0.03(-0.22%)
Jul 18, 2007 14.29 14.29 13.09 13.69 81,306 -0.57(-4.02%)
Jul 17, 2007 13.57 14.71 13.57 14.26 243,345 +0.84(+6.26%)
Jul 16, 2007 13.18 13.59 12.75 13.42 89,851 +0.36(+2.72%)
Jul 13, 2007 12.93 13.36 12.63 13.07 58,978 +0.01(+0.08%)
Jul 12, 2007 12.98 13.84 12.96 13.06 152,960 +0.08(+0.61%)
Jul 11, 2007 13.13 13.13 12.55 12.98 67,329 +0.47(+3.79%)
Jul 10, 2007 12.50 12.79 12.17 12.50 71,340 -0.15(-1.17%)
Jul 09, 2007 13.60 14.08 12.60 12.65 150,942 -0.95(-6.98%)
Jul 06, 2007 13.65 13.80 12.97 13.60 86,011 +0.01(+0.07%)
Jul 05, 2007 13.29 14.06 13.15 13.59 162,679 +0.31(+2.31%)
Jul 03, 2007 12.54 13.33 12.41 13.28 103,926 +0.89(+7.18%)
Jul 02, 2007 11.31 12.68 11.12 12.40 141,472 +1.24(+11.07%)
Jun 29, 2007 11.08 11.32 11.08 11.16 27,638 -0.01(-0.09%)
Jun 28, 2007 11.12 11.46 10.96 11.17 86,244 -0.06(-0.53%)
Jun 27, 2007 10.57 11.27 10.53 11.23 173,674 +0.86(+8.29%)
Jun 26, 2007 10.08 10.45 9.934 10.37 45,236 +0.28(+2.74%)
Jun 25, 2007 10.03 10.48 10.03 10.09 35,121 -0.01(-0.10%)
Jun 22, 2007 10.08 10.33 10.03 10.10 34,618 +0.09(+0.89%)
Jun 21, 2007 10.28 10.29 9.993 10.01 31,943 -0.30(-2.88%)
Jun 20, 2007 10.13 10.82 10.13 10.31 108,049 +0.28(+2.76%)
Jun 19, 2007 10.21 10.26 10.03 10.03 21,549 -0.33(-3.15%)
Jun 18, 2007 10.27 10.51 10.13 10.36 50,483 +0.32(+3.15%)
Jun 15, 2007 10.05 10.25 9.983 10.04 30,148 -0.19(-1.84%)
Jun 14, 2007 10.56 10.63 10.20 10.23 31,160 -0.25(-2.36%)
Jun 13, 2007 9.874 10.55 9.835 10.48 86,702 +0.58(+5.89%)
Jun 12, 2007 10.46 10.51 9.874 9.894 66,367 -0.70(-6.62%)
Jun 11, 2007 10.07 10.63 10.01 10.60 76,615 +0.63(+6.35%)
Jun 08, 2007 10.03 10.06 9.944 9.963 21,324 +0.04(+0.40%)
Jun 07, 2007 9.904 10.03 9.874 9.924 22,148 -0.06(-0.59%)
Jun 06, 2007 9.884 10.08 9.795 9.983 30,229 -0.12(-1.17%)
Jun 05, 2007 9.874 10.10 9.825 10.10 17,955 +0.23(+2.30%)
Jun 04, 2007 9.835 9.963 9.687 9.874 18,914 +0.09(+0.91%)
Jun 01, 2007 9.865 9.884 9.786 9.786 12,980 -0.12(-1.20%)
May 31, 2007 10.13 10.13 9.795 9.904 32,625 -0.16(-1.57%)
May 30, 2007 9.904 10.12 9.904 10.06 11,417 +0.06(+0.59%)
May 29, 2007 10.04 10.06 9.963 10.00 13,497 -0.04(-0.39%)
May 25, 2007 10.00 10.12 9.884 10.04 20,061 +0.03(+0.26%)
May 24, 2007 9.884 10.11 9.845 10.02 35,613 +0.18(+1.85%)
May 23, 2007 9.667 9.865 9.588 9.835 35,625 +0.22(+2.26%)
May 22, 2007 9.440 9.627 9.410 9.617 16,181 +0.26(+2.75%)
May 21, 2007 9.440 9.558 9.291 9.360 37,367 +0.03(+0.32%)
May 18, 2007 9.222 9.766 9.044 9.331 84,530 +0.07(+0.75%)
May 17, 2007 9.192 9.262 9.094 9.262 19,980 +0.15(+1.63%)
May 16, 2007 9.123 9.183 8.995 9.113 19,759 -0.03(-0.32%)
May 15, 2007 9.192 9.459 8.995 9.143 54,632 +0.16(+1.76%)
May 14, 2007 8.846 9.113 8.846 8.985 24,323 +0.12(+1.34%)
May 11, 2007 8.955 8.955 8.817 8.866 13,828 -0.13(-1.43%)
May 10, 2007 8.856 9.064 8.846 8.995 21,872 +0.07(+0.78%)
May 09, 2007 8.896 9.084 8.846 8.926 25,578 -0.19(-2.06%)
May 08, 2007 8.926 9.113 8.926 9.113 13,127 +0.10(+1.10%)
May 07, 2007 8.935 9.024 8.935 9.015 9,507 +0.02(+0.22%)
May 04, 2007 9.024 9.024 8.995 8.995 15,259 -0.04(-0.44%)
May 03, 2007 9.004 9.064 8.926 9.034 13,704 +0.08(+0.88%)
May 02, 2007 8.846 9.113 8.846 8.955 17,930 +0.09(+1.00%)
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.