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 UNCHANGED
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 (%)
Jul 31, 2023 6.050 6.580 6.050 6.520 17,888 +0.51(+8.49%)
Jul 28, 2023 6.040 6.085 6.010 6.010 10,078 +0.08(+1.35%)
Jul 27, 2023 6.050 6.050 5.910 5.930 2,106 -0.04(-0.67%)
Jul 26, 2023 5.800 6.050 5.800 5.970 17,143 +0.13(+2.23%)
Jul 25, 2023 5.930 5.950 5.765 5.840 6,680 -0.09(-1.52%)
Jul 24, 2023 5.950 6.200 5.900 5.930 43,353 -0.07(-1.17%)
Jul 21, 2023 6.121 6.121 5.900 6.000 19,315 -0.12(-1.95%)
Jul 20, 2023 6.216 6.216 6.111 6.119 3,909 -0.16(-2.56%)
Jul 19, 2023 6.260 6.280 6.220 6.280 1,329 -0.02(-0.32%)
Jul 18, 2023 6.200 6.300 6.200 6.300 11,175 +0.19(+3.11%)
Jul 17, 2023 6.320 6.320 6.102 6.110 5,065 -0.20(-3.17%)
Jul 14, 2023 6.510 6.550 6.280 6.310 3,597 -0.17(-2.62%)
Jul 13, 2023 6.550 6.550 6.280 6.480 6,095 +0.01(+0.15%)
Jul 12, 2023 6.480 6.550 6.110 6.470 5,658 +0.14(+2.29%)
Jul 11, 2023 6.470 6.470 6.325 6.325 14,051 -0.14(-2.24%)
Jul 10, 2023 6.570 6.590 6.300 6.470 20,962 -0.03(-0.46%)
Jul 07, 2023 6.380 6.500 6.380 6.500 4,096 +0.12(+1.96%)
Jul 06, 2023 6.550 6.550 6.156 6.375 3,708 -0.03(-0.39%)
Jul 05, 2023 6.270 6.500 6.250 6.400 6,986 +0.15(+2.40%)
Jul 03, 2023 6.600 6.600 6.250 6.250 4,552 -0.30(-4.58%)
Jun 30, 2023 6.570 6.782 6.510 6.550 4,081 -0.04(-0.61%)
Jun 29, 2023 6.590 6.880 6.523 6.590 8,870 +0.07(+1.07%)
Jun 28, 2023 6.790 6.790 6.510 6.520 10,312 -0.26(-3.83%)
Jun 27, 2023 6.860 6.860 6.740 6.780 2,774 -0.07(-1.02%)
Jun 26, 2023 7.050 7.050 6.750 6.850 9,569 -0.12(-1.79%)
Jun 23, 2023 6.941 7.060 6.941 6.975 7,036 -0.11(-1.50%)
Jun 22, 2023 7.390 7.390 7.081 7.081 3,279 -0.31(-4.18%)
Jun 21, 2023 7.410 7.420 7.310 7.390 14,406 -0.02(-0.27%)
Jun 20, 2023 6.920 7.410 6.920 7.410 31,465 +0.53(+7.70%)
Jun 16, 2023 7.000 7.000 6.880 6.880 21,009 -0.12(-1.71%)
Jun 15, 2023 6.880 7.000 6.880 7.000 12,689 +0.06(+0.86%)
Jun 14, 2023 6.870 7.000 6.870 6.940 8,969 +0.07(+1.02%)
Jun 13, 2023 6.810 6.970 6.810 6.870 13,666 -0.03(-0.43%)
Jun 12, 2023 6.560 6.900 6.400 6.900 13,834 +0.40(+6.15%)
Jun 09, 2023 6.970 7.040 6.460 6.500 8,698 -0.40(-5.80%)
Jun 08, 2023 6.300 7.190 6.150 6.900 81,447 +0.90(+15.00%)
Jun 07, 2023 6.010 6.130 6.000 6.000 3,018 +0.00(+0.00%)
Jun 06, 2023 6.000 6.090 6.000 6.000 9,479 +0.00(+0.00%)
Jun 05, 2023 6.010 6.070 6.000 6.000 11,479 -0.04(-0.66%)
Jun 02, 2023 6.140 6.140 6.000 6.040 14,793 +0.01(+0.11%)
Jun 01, 2023 6.000 6.033 6.000 6.033 1,138 +0.03(+0.56%)
May 31, 2023 6.011 6.022 6.000 6.000 7,347 +0.00(+0.00%)
May 30, 2023 6.120 6.170 6.000 6.000 3,190 -0.10(-1.64%)
May 26, 2023 5.850 6.130 5.850 6.100 7,903 +0.20(+3.39%)
May 25, 2023 5.910 5.910 5.890 5.900 3,461 -0.01(-0.17%)
May 24, 2023 5.770 5.933 5.770 5.910 14,131 +0.16(+2.78%)
May 23, 2023 6.000 6.110 5.750 5.750 50,064 -0.25(-4.17%)
May 22, 2023 6.000 6.090 6.000 6.000 8,771 +0.00(+0.00%)
May 19, 2023 6.000 6.170 6.000 6.000 19,921 +0.00(+0.00%)
May 18, 2023 6.040 6.050 5.960 6.000 6,643 +0.00(+0.00%)
May 17, 2023 6.060 6.060 6.000 6.000 18,879 +0.00(+0.00%)
May 16, 2023 6.075 6.075 6.000 6.000 25,173 -0.09(-1.48%)
May 15, 2023 6.000 6.198 6.000 6.090 5,961 +0.01(+0.25%)
May 12, 2023 6.210 6.240 6.010 6.075 2,107 -0.13(-2.15%)
May 11, 2023 6.120 6.223 6.120 6.208 2,174 -0.01(-0.11%)
May 10, 2023 6.050 6.250 6.050 6.215 10,445 +0.21(+3.58%)
May 09, 2023 6.000 6.000 6.000 6.000 2,737 +0.00(+0.00%)
May 08, 2023 6.020 6.020 6.000 6.000 4,342 -0.00(-0.08%)
May 05, 2023 6.080 6.080 5.610 6.005 7,872 -0.08(-1.40%)
May 04, 2023 6.000 6.100 6.000 6.090 4,131 +0.09(+1.50%)
May 03, 2023 6.050 6.050 5.995 6.000 2,281 -0.07(-1.15%)
May 02, 2023 6.000 6.070 6.000 6.070 6,016 +0.06(+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.