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 (%)
Dec 31, 2003 0.8093 0.8426 0.8093 0.8346 13,354 +0.01(+0.75%)
Dec 30, 2003 0.8284 0.8284 0.8173 0.8284 9,509 +0.02(+2.52%)
Dec 29, 2003 0.8062 0.8340 0.8062 0.8080 11,998 +0.01(+1.71%)
Dec 26, 2003 0.8216 0.8216 0.7945 0.7945 4,046 -0.05(-5.45%)
Dec 24, 2003 0.8402 0.8402 0.8402 0.8402 1,214 +0.01(+0.67%)
Dec 23, 2003 0.8216 0.8353 0.8216 0.8346 4,249 -0.01(-1.46%)
Dec 22, 2003 0.8216 0.8470 0.8031 0.8470 10,521 -0.01(-1.30%)
Dec 19, 2003 0.8396 0.9100 0.8272 0.8581 10,926 -0.01(-1.28%)
Dec 18, 2003 0.8439 0.8692 0.8278 0.8692 9,712 +0.03(+3.00%)
Dec 17, 2003 0.8599 0.8599 0.8439 0.8439 1,618 -0.02(-1.80%)
Dec 16, 2003 0.8389 0.8735 0.8389 0.8593 7,231 +0.01(+1.53%)
Dec 15, 2003 0.8643 0.8649 0.8458 0.8463 4,091 -0.01(-0.65%)
Dec 12, 2003 0.8488 0.8680 0.8105 0.8519 19,250 -0.01(-0.65%)
Dec 11, 2003 0.8501 0.8822 0.8494 0.8575 11,331 +0.00(+0.51%)
Dec 10, 2003 0.8643 0.8686 0.8470 0.8531 47,509 -0.02(-1.92%)
Dec 09, 2003 0.8037 0.8711 0.8037 0.8698 29,047 +0.04(+5.07%)
Dec 08, 2003 0.8266 0.8649 0.7877 0.8278 64,060 -0.07(-7.52%)
Dec 05, 2003 0.8661 0.8952 0.8661 0.8952 1,962 +0.02(+2.11%)
Dec 04, 2003 0.8772 0.8772 0.8649 0.8766 10,076 -0.00(-0.07%)
Dec 03, 2003 0.8655 0.8772 0.8655 0.8772 8,417 -0.02(-2.07%)
Dec 02, 2003 0.8921 0.8989 0.8686 0.8958 34,600 -0.02(-2.23%)
Dec 01, 2003 0.8921 0.9192 0.8921 0.9162 21,448 +0.02(+2.63%)
Nov 28, 2003 0.9143 0.9143 0.8927 0.8927 4,168 -0.03(-2.82%)
Nov 26, 2003 0.8735 0.9575 0.8735 0.9186 42,086 -0.03(-3.44%)
Nov 25, 2003 0.9470 0.9514 0.8630 0.9514 22,807 +0.03(+3.36%)
Nov 24, 2003 0.9575 0.9575 0.9112 0.9205 10,513 -0.02(-2.23%)
Nov 21, 2003 0.9328 0.9582 0.9390 0.9415 14,467 +0.01(+0.93%)
Nov 20, 2003 0.9637 0.9637 0.9328 0.9328 8,295 -0.03(-2.70%)
Nov 19, 2003 0.9378 0.9625 0.9378 0.9587 8,093 +0.02(+1.76%)
Nov 18, 2003 0.9236 0.9421 0.9236 0.9421 6,070 +0.02(+1.67%)
Nov 17, 2003 0.9495 0.9575 0.9267 0.9267 22,095 -0.02(-2.28%)
Nov 14, 2003 0.8816 0.9730 0.8680 0.9483 99,389 +0.08(+9.25%)
Nov 13, 2003 0.8396 0.8728 0.8358 0.8680 28,934 +0.02(+2.55%)
Nov 12, 2003 0.8834 0.8834 0.8396 0.8464 12,747 -0.02(-2.55%)
Nov 11, 2003 0.7772 0.8686 0.7759 0.8686 21,788 +0.02(+2.47%)
Nov 10, 2003 0.8334 0.8921 0.8334 0.8476 31,006 -0.01(-1.49%)
Nov 07, 2003 0.8346 0.8655 0.8321 0.8605 20,942 -0.01(-0.58%)
Nov 06, 2003 0.8686 0.8748 0.8241 0.8655 34,195 -0.01(-1.34%)
Nov 05, 2003 0.8618 0.8772 0.8575 0.8772 8,935 +0.03(+3.95%)
Nov 04, 2003 0.8402 0.8556 0.8402 0.8439 41,617 -0.01(-1.73%)
Nov 03, 2003 0.9026 0.9192 0.8068 0.8587 96,524 -0.04(-4.86%)
Oct 31, 2003 0.9205 0.9335 0.9026 0.9026 26,708 -0.02(-2.20%)
Oct 30, 2003 0.8914 0.9229 0.9032 0.9229 11,735 +0.03(+3.53%)
Oct 29, 2003 0.9118 0.9118 0.8741 0.8914 44,919 -0.03(-3.15%)
Oct 28, 2003 0.9860 0.9878 0.9112 0.9205 49,371 -0.02(-1.97%)
Oct 27, 2003 0.8964 0.9730 0.8964 0.9390 74,056 +0.05(+5.12%)
Oct 24, 2003 1.013 1.058 0.8822 0.8933 175,226 -0.15(-14.69%)
Oct 23, 2003 1.092 1.143 1.038 1.047 78,103 -0.05(-4.51%)
Oct 22, 2003 1.076 1.141 1.022 1.097 117,357 +0.03(+3.20%)
Oct 21, 2003 1.007 1.063 0.9662 1.063 76,079 +0.06(+5.53%)
Oct 20, 2003 0.9390 1.022 0.9267 1.007 57,666 +0.08(+8.66%)
Oct 17, 2003 0.9267 0.9267 0.9149 0.9267 14,163 +0.00(+0.00%)
Oct 16, 2003 0.9267 0.9267 0.9149 0.9267 45,728 +0.00(+0.00%)
Oct 15, 2003 0.9390 0.9415 0.9026 0.9267 69,200 +0.02(+1.98%)
Oct 14, 2003 0.8834 0.9087 0.8834 0.9087 11,938 +0.03(+3.88%)
Oct 13, 2003 0.8896 0.8896 0.8704 0.8748 21,043 -0.01(-0.98%)
Oct 10, 2003 0.8895 0.8896 0.8834 0.8834 16,187 +0.00(+0.42%)
Oct 09, 2003 0.8667 0.8896 0.8568 0.8797 10,724 +0.01(+1.35%)
Oct 08, 2003 0.8945 0.8958 0.8680 0.8680 8,498 -0.02(-1.74%)
Oct 07, 2003 0.8649 0.8884 0.8562 0.8834 26,891 +0.03(+3.02%)
Oct 06, 2003 0.8618 0.8649 0.8568 0.8575 9,307 +0.00(+0.14%)
Oct 03, 2003 0.8563 0.8563 0.8563 0.8563 404 -0.01(-0.99%)
Oct 02, 2003 0.8704 0.8704 0.8556 0.8648 6,070 -0.01(-0.71%)
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.