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 (%)
Sep 30, 2003 0.8352 0.8705 0.8352 0.8493 14,325 -0.00(-0.01%)
Sep 29, 2003 0.8518 0.8519 0.8402 0.8494 12,140 -0.00(-0.36%)
Sep 26, 2003 0.8574 0.8618 0.8358 0.8525 12,537 +0.00(+0.36%)
Sep 25, 2003 0.8766 0.8766 0.8346 0.8494 21,245 +0.01(+0.95%)
Sep 24, 2003 0.8414 0.8414 0.8414 0.8414 0 +0.00(+0.00%)
Sep 23, 2003 0.8587 0.8587 0.8346 0.8414 14,204 -0.02(-2.01%)
Sep 22, 2003 0.8185 0.8587 0.8185 0.8587 7,284 +0.00(+0.00%)
Sep 19, 2003 0.8711 0.8711 0.8185 0.8587 24,891 +0.01(+0.63%)
Sep 18, 2003 0.7858 0.8711 0.7728 0.8533 37,679 +0.05(+5.85%)
Sep 17, 2003 0.8019 0.8074 0.7728 0.8062 32,576 +0.03(+3.57%)
Sep 16, 2003 0.7852 0.8000 0.7728 0.7784 24,280 -0.00(-0.08%)
Sep 15, 2003 0.8099 0.8099 0.7784 0.7790 16,187 -0.02(-3.00%)
Sep 12, 2003 0.8179 0.8179 0.8031 0.8031 10,117 +0.01(+1.17%)
Sep 11, 2003 0.8056 0.8247 0.7938 0.7938 57,464 +0.00(+0.23%)
Sep 10, 2003 0.7753 0.8210 0.7753 0.7920 13,354 +0.01(+0.94%)
Sep 09, 2003 0.8309 0.8309 0.7728 0.7846 28,327 -0.05(-6.13%)
Sep 08, 2003 0.8309 0.8457 0.8037 0.8358 21,043 +0.00(+0.51%)
Sep 05, 2003 0.8340 0.8531 0.8043 0.8316 55,845 -0.00(-0.44%)
Sep 04, 2003 0.8624 0.8624 0.7938 0.8352 73,651 -0.04(-4.52%)
Sep 03, 2003 0.8897 0.9106 0.8618 0.8748 46,538 -0.03(-3.74%)
Sep 02, 2003 0.8958 0.9267 0.8705 0.9087 45,324 +0.01(+1.45%)
Aug 29, 2003 0.9143 0.9267 0.8680 0.8958 29,136 -0.02(-2.03%)
Aug 28, 2003 0.8958 0.9267 0.8958 0.9143 21,043 +0.01(+0.68%)
Aug 27, 2003 0.8964 0.9415 0.8964 0.9081 55,845 +0.01(+1.31%)
Aug 26, 2003 0.9328 0.9421 0.8964 0.8964 48,561 -0.04(-4.03%)
Aug 25, 2003 0.8952 0.9402 0.8711 0.9340 55,441 +0.05(+5.21%)
Aug 22, 2003 0.9137 0.9267 0.8723 0.8877 171,179 -0.01(-0.96%)
Aug 21, 2003 0.8346 0.9421 0.7419 0.8964 197,888 +0.13(+16.91%)
Aug 20, 2003 0.6863 0.8031 0.6863 0.7667 62,725 +0.08(+12.42%)
Aug 19, 2003 0.7382 0.7382 0.6740 0.6820 46,538 -0.03(-4.00%)
Aug 18, 2003 0.6789 0.7104 0.6610 0.7104 191,009 +0.06(+9.00%)
Aug 15, 2003 0.5708 0.6752 0.5653 0.6517 117,762 +0.09(+15.93%)
Aug 14, 2003 0.5486 0.5622 0.5486 0.5622 4,046 +0.02(+3.64%)
Aug 13, 2003 0.5412 0.5424 0.5412 0.5424 8,093 +0.00(+0.34%)
Aug 12, 2003 0.5406 0.5430 0.5405 0.5405 4,046 +0.00(+0.00%)
Aug 11, 2003 0.5405 0.5405 0.5405 0.5405 4,046 -0.01(-2.67%)
Aug 08, 2003 0.5554 0.5560 0.5405 0.5554 20,638 +0.01(+2.74%)
Aug 07, 2003 0.5326 0.5560 0.5326 0.5405 5,260 -0.01(-2.56%)
Aug 06, 2003 0.5436 0.5548 0.5436 0.5548 3,642 -0.00(-0.11%)
Aug 05, 2003 0.5548 0.5560 0.5319 0.5554 12,545 -0.01(-1.75%)
Aug 04, 2003 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Aug 01, 2003 0.5653 0.5653 0.5653 0.5653 404 +0.01(+1.67%)
Jul 31, 2003 0.5560 0.5560 0.5560 0.5560 4,451 +0.00(+0.00%)
Jul 30, 2003 0.5590 0.5591 0.5560 0.5560 2,832 -0.01(-1.10%)
Jul 29, 2003 0.5559 0.5653 0.5559 0.5622 10,521 +0.02(+4.00%)
Jul 28, 2003 0.5640 0.5640 0.5405 0.5405 8,093 -0.02(-2.78%)
Jul 25, 2003 0.5591 0.5591 0.5560 0.5560 13,759 -0.00(-0.10%)
Jul 24, 2003 0.5591 0.5622 0.5529 0.5565 23,066 -0.00(-0.44%)
Jul 23, 2003 0.5591 0.5591 0.5559 0.5590 19,424 +0.00(+0.71%)
Jul 22, 2003 0.5560 0.5591 0.5498 0.5551 29,541 -0.00(-0.17%)
Jul 21, 2003 0.5375 0.5591 0.5375 0.5560 21,043 +0.01(+1.12%)
Jul 18, 2003 0.5498 0.5498 0.5498 0.5498 4,451 +0.00(+0.01%)
Jul 17, 2003 0.5498 0.5498 0.5498 0.5498 0 +0.00(+0.00%)
Jul 16, 2003 0.5319 0.5498 0.5319 0.5498 20,638 -0.00(-0.57%)
Jul 15, 2003 0.5529 0.5529 0.5529 0.5529 404 +0.00(+0.00%)
Jul 14, 2003 0.5529 0.5529 0.5529 0.5529 404 +0.00(+0.56%)
Jul 11, 2003 0.5653 0.5653 0.5467 0.5498 13,759 -0.02(-2.83%)
Jul 10, 2003 0.5560 0.5658 0.5560 0.5658 4,856 +0.00(+0.00%)
Jul 09, 2003 0.5560 0.5658 0.5560 0.5658 16,187 +0.01(+1.77%)
Jul 08, 2003 0.5665 0.5665 0.5529 0.5560 19,019 -0.01(-1.10%)
Jul 07, 2003 0.5622 0.5665 0.5498 0.5622 25,090 +0.02(+4.00%)
Jul 03, 2003 0.5245 0.5560 0.5128 0.5405 41,682 +0.05(+9.38%)
Jul 02, 2003 0.4942 0.4942 0.4788 0.4942 8,902 +0.00(+0.00%)
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.