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 (%)
Sep 29, 2017 9.240 9.240 8.860 8.900 39,628 -0.07(-0.78%)
Sep 28, 2017 9.670 9.670 8.830 8.970 18,724 -0.65(-6.76%)
Sep 27, 2017 9.220 9.650 9.120 9.620 17,743 +0.37(+4.00%)
Sep 26, 2017 9.120 9.290 9.120 9.250 16,197 +0.07(+0.76%)
Sep 25, 2017 9.090 9.280 9.090 9.180 9,481 +0.13(+1.44%)
Sep 22, 2017 9.100 9.140 9.015 9.050 8,189 +0.00(+0.00%)
Sep 21, 2017 9.128 9.190 9.010 9.050 11,589 -0.06(-0.66%)
Sep 20, 2017 9.360 9.360 9.080 9.110 13,285 -0.08(-0.87%)
Sep 19, 2017 9.030 9.220 8.990 9.190 21,059 +0.31(+3.49%)
Sep 18, 2017 8.750 9.190 8.750 8.880 37,752 +0.16(+1.83%)
Sep 15, 2017 8.360 8.760 8.315 8.720 42,820 +0.37(+4.43%)
Sep 14, 2017 8.350 8.380 8.230 8.350 18,019 -0.03(-0.36%)
Sep 13, 2017 8.380 8.555 8.270 8.380 11,950 +0.11(+1.33%)
Sep 12, 2017 7.980 8.430 7.200 8.270 19,129 -0.04(-0.48%)
Sep 11, 2017 8.401 8.402 8.110 8.310 18,651 +0.16(+1.96%)
Sep 08, 2017 8.300 8.350 8.130 8.150 22,685 -0.02(-0.24%)
Sep 07, 2017 8.380 8.492 8.120 8.170 23,669 -0.21(-2.51%)
Sep 06, 2017 8.500 8.500 8.370 8.380 9,301 -0.09(-1.06%)
Sep 05, 2017 8.550 8.640 8.450 8.470 12,365 -0.01(-0.12%)
Sep 01, 2017 8.680 8.775 8.300 8.480 16,274 -0.22(-2.53%)
Aug 31, 2017 8.800 8.920 8.670 8.700 8,750 -0.14(-1.58%)
Aug 30, 2017 8.780 8.900 8.710 8.840 10,053 -0.04(-0.45%)
Aug 29, 2017 9.070 9.080 8.820 8.880 11,603 -0.20(-2.20%)
Aug 28, 2017 9.240 9.390 8.990 9.080 5,797 -0.30(-3.20%)
Aug 25, 2017 9.050 9.430 9.050 9.380 2,793 +0.12(+1.30%)
Aug 24, 2017 9.110 9.330 9.110 9.260 5,359 +0.10(+1.09%)
Aug 23, 2017 9.220 9.260 9.100 9.160 5,903 -0.07(-0.76%)
Aug 22, 2017 9.246 9.270 9.230 9.230 1,470 +0.06(+0.65%)
Aug 21, 2017 8.910 9.200 8.910 9.170 3,552 -0.05(-0.54%)
Aug 18, 2017 9.230 9.270 9.130 9.220 9,080 -0.09(-0.97%)
Aug 17, 2017 9.480 9.500 9.270 9.310 6,676 -0.24(-2.51%)
Aug 16, 2017 9.450 9.550 9.450 9.550 1,206 +0.06(+0.63%)
Aug 15, 2017 9.660 9.700 9.490 9.490 9,774 -0.11(-1.15%)
Aug 14, 2017 9.530 9.600 9.530 9.600 4,840 +0.11(+1.16%)
Aug 11, 2017 9.440 9.690 9.390 9.490 9,979 +0.01(+0.11%)
Aug 10, 2017 9.340 9.480 9.330 9.480 3,913 +0.11(+1.17%)
Aug 09, 2017 9.331 9.630 9.220 9.370 7,247 -0.01(-0.11%)
Aug 08, 2017 8.970 9.420 8.970 9.380 8,256 +0.40(+4.45%)
Aug 07, 2017 8.910 9.140 8.850 8.980 7,736 +0.23(+2.63%)
Aug 04, 2017 9.020 9.020 8.650 8.750 10,743 -0.33(-3.63%)
Aug 03, 2017 9.170 9.200 9.080 9.080 8,405 -0.04(-0.44%)
Aug 02, 2017 9.111 9.160 9.110 9.120 5,770 -0.05(-0.55%)
Aug 01, 2017 9.130 9.260 9.130 9.170 8,592 +0.00(+0.00%)
Jul 31, 2017 9.240 9.244 9.140 9.170 9,100 +0.00(+0.00%)
Jul 28, 2017 9.430 9.430 9.160 9.170 8,106 -0.16(-1.71%)
Jul 27, 2017 9.350 9.350 9.220 9.330 8,769 -0.01(-0.11%)
Jul 26, 2017 9.650 9.660 9.340 9.340 6,885 -0.28(-2.91%)
Jul 25, 2017 9.320 9.710 9.300 9.620 21,033 +0.27(+2.89%)
Jul 24, 2017 9.300 9.400 9.200 9.350 10,442 +0.04(+0.43%)
Jul 21, 2017 9.410 9.410 9.290 9.310 16,362 -0.05(-0.53%)
Jul 20, 2017 9.389 9.389 9.320 9.360 14,200 +0.00(+0.00%)
Jul 19, 2017 9.340 9.390 9.320 9.360 11,273 -0.01(-0.11%)
Jul 18, 2017 9.369 9.400 9.330 9.370 6,509 -0.02(-0.21%)
Jul 17, 2017 9.399 9.460 9.360 9.390 5,615 +0.02(+0.21%)
Jul 14, 2017 9.400 9.400 9.320 9.370 7,008 +0.02(+0.21%)
Jul 13, 2017 9.360 9.430 9.310 9.350 6,487 +0.01(+0.11%)
Jul 12, 2017 9.390 9.390 9.320 9.340 3,317 +0.02(+0.21%)
Jul 11, 2017 9.440 9.440 9.320 9.320 6,142 -0.01(-0.11%)
Jul 10, 2017 9.430 9.460 9.310 9.330 5,067 -0.02(-0.21%)
Jul 07, 2017 9.310 9.434 9.310 9.350 4,891 +0.00(+0.00%)
Jul 06, 2017 9.500 9.500 9.350 9.350 7,634 -0.10(-1.06%)
Jul 05, 2017 9.430 9.500 9.429 9.450 11,218 -0.02(-0.21%)
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.