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 31, 2019 3.540 3.720 3.410 3.410 47,741 -0.18(-4.99%)
Jul 30, 2019 3.420 3.630 3.420 3.589 66,402 +0.15(+4.33%)
Jul 29, 2019 3.480 3.620 3.320 3.440 75,389 +0.00(+0.00%)
Jul 26, 2019 3.400 3.570 3.300 3.440 121,500 -0.02(-0.58%)
Jul 25, 2019 3.317 3.641 3.119 3.460 99,809 +0.14(+4.22%)
Jul 24, 2019 3.340 3.420 3.300 3.320 7,693 -0.07(-2.06%)
Jul 23, 2019 3.240 3.450 3.220 3.390 29,016 +0.15(+4.47%)
Jul 22, 2019 3.250 3.400 3.130 3.245 79,002 -0.00(-0.15%)
Jul 19, 2019 3.200 3.250 3.106 3.250 21,000 +0.10(+3.17%)
Jul 18, 2019 3.300 3.300 2.950 3.150 45,792 -0.12(-3.67%)
Jul 17, 2019 3.390 3.740 3.200 3.270 80,495 -0.09(-2.68%)
Jul 16, 2019 3.180 3.400 3.070 3.360 32,679 +0.18(+5.66%)
Jul 15, 2019 3.190 3.280 3.136 3.180 9,193 +0.04(+1.27%)
Jul 12, 2019 3.050 3.200 3.000 3.140 21,100 +0.14(+4.67%)
Jul 11, 2019 3.126 3.155 2.880 3.000 45,755 -0.13(-4.15%)
Jul 10, 2019 3.175 3.214 3.110 3.130 15,816 +0.01(+0.32%)
Jul 09, 2019 3.140 3.240 3.120 3.120 10,609 -0.09(-2.80%)
Jul 08, 2019 3.210 3.280 3.100 3.210 17,226 -0.06(-1.83%)
Jul 05, 2019 3.130 3.370 3.130 3.270 20,300 +0.12(+3.81%)
Jul 03, 2019 3.130 3.250 3.100 3.150 12,400 +0.04(+1.29%)
Jul 02, 2019 3.370 3.380 3.100 3.110 52,691 -0.23(-6.89%)
Jul 01, 2019 3.620 3.640 3.260 3.340 83,722 -0.30(-8.24%)
Jun 28, 2019 3.620 3.690 3.467 3.640 38,800 +0.05(+1.39%)
Jun 27, 2019 3.840 3.860 3.530 3.590 53,002 -0.30(-7.71%)
Jun 26, 2019 3.790 3.890 3.480 3.890 52,744 +0.15(+4.01%)
Jun 25, 2019 4.020 4.020 3.460 3.740 87,656 -0.26(-6.50%)
Jun 24, 2019 3.780 4.100 3.680 4.000 235,229 +0.21(+5.54%)
Jun 21, 2019 3.500 3.790 3.250 3.790 275,600 +0.14(+3.84%)
Jun 20, 2019 2.890 4.750 2.880 3.650 2,154,785 +0.76(+26.30%)
Jun 19, 2019 2.810 3.200 2.794 2.890 102,255 +0.13(+4.71%)
Jun 18, 2019 2.630 2.904 2.630 2.760 58,861 +0.15(+5.75%)
Jun 17, 2019 2.500 2.714 2.500 2.610 58,720 +0.08(+3.16%)
Jun 14, 2019 2.370 2.600 2.253 2.530 48,900 +0.21(+9.05%)
Jun 13, 2019 2.490 2.495 2.300 2.320 18,762 -0.05(-2.11%)
Jun 12, 2019 2.490 2.570 2.370 2.370 11,303 -0.10(-4.05%)
Jun 11, 2019 2.700 2.777 2.400 2.470 59,787 -0.23(-8.52%)
Jun 10, 2019 2.440 2.720 2.440 2.700 114,270 +0.30(+12.50%)
Jun 07, 2019 2.270 2.500 2.120 2.400 161,300 +0.30(+14.29%)
Jun 06, 2019 2.370 2.410 2.100 2.100 30,793 -0.29(-12.13%)
Jun 05, 2019 2.280 2.410 2.150 2.390 40,040 +0.10(+4.37%)
Jun 04, 2019 2.280 2.300 2.164 2.290 8,466 +0.06(+2.69%)
Jun 03, 2019 2.150 2.399 2.075 2.230 27,818 +0.10(+4.69%)
May 31, 2019 2.310 2.310 2.060 2.130 12,300 -0.17(-7.39%)
May 30, 2019 2.390 2.450 2.300 2.300 8,670 -0.15(-6.12%)
May 29, 2019 2.290 2.450 2.210 2.450 11,015 +0.17(+7.46%)
May 28, 2019 2.220 2.570 2.200 2.280 50,050 +0.06(+2.70%)
May 24, 2019 2.420 2.420 2.200 2.220 18,800 -0.20(-8.26%)
May 23, 2019 2.480 2.490 2.420 2.420 9,685 -0.11(-4.35%)
May 22, 2019 2.720 2.720 2.520 2.530 13,815 -0.21(-7.66%)
May 21, 2019 2.690 2.790 2.650 2.740 25,900 +0.14(+5.38%)
May 20, 2019 2.690 2.966 2.600 2.600 9,981 -0.05(-1.89%)
May 17, 2019 2.580 2.910 2.540 2.650 7,300 -0.02(-0.75%)
May 16, 2019 2.660 2.830 2.519 2.670 25,516 -0.03(-1.11%)
May 15, 2019 2.390 2.700 2.390 2.700 25,045 +0.37(+15.88%)
May 14, 2019 2.380 3.030 2.330 2.330 39,985 +0.01(+0.43%)
May 13, 2019 2.260 2.480 2.260 2.320 27,019 +0.10(+4.50%)
May 10, 2019 2.250 2.360 2.200 2.220 29,800 -0.03(-1.33%)
May 09, 2019 2.370 2.450 2.250 2.250 26,673 -0.19(-7.79%)
May 08, 2019 2.500 2.580 2.320 2.440 31,759 -0.04(-1.61%)
May 07, 2019 2.390 2.570 2.350 2.480 34,929 +0.01(+0.40%)
May 06, 2019 2.470 2.485 2.310 2.470 30,362 +0.00(+0.00%)
May 03, 2019 2.600 2.678 2.320 2.470 55,700 -0.04(-1.59%)
May 02, 2019 2.170 2.700 2.100 2.510 169,278 +0.32(+14.61%)
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.