Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

15.16 -0.14 (-0.92%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Feb 28, 2022 5.770 6.790 5.770 6.290 225,369 +0.76(+13.69%)
Feb 25, 2022 4.600 5.600 4.910 5.533 87,639 +0.92(+20.01%)
Feb 24, 2022 4.560 4.720 4.570 4.610 6,413 +0.06(+1.32%)
Feb 23, 2022 5.027 5.027 4.550 4.550 36,059 -0.43(-8.63%)
Feb 22, 2022 5.000 5.133 4.870 4.980 10,219 -0.09(-1.78%)
Feb 18, 2022 5.070 0 -0.04(-0.78%)
Feb 17, 2022 5.110 5.110 5.108 5.110 889 +0.08(+1.59%)
Feb 16, 2022 5.465 5.465 4.981 5.030 2,227 -0.07(-1.37%)
Feb 15, 2022 5.180 5.250 5.100 5.100 1,948 +0.05(+0.99%)
Feb 14, 2022 5.000 5.220 4.955 5.050 13,469 +0.03(+0.60%)
Feb 11, 2022 5.000 5.100 4.980 5.020 2,157 +0.05(+1.01%)
Feb 10, 2022 5.000 5.050 4.900 4.970 26,402 -0.10(-1.97%)
Feb 09, 2022 5.000 5.100 5.000 5.070 8,072 +0.07(+1.40%)
Feb 08, 2022 4.990 5.120 4.950 5.000 2,518 +0.05(+1.01%)
Feb 07, 2022 4.880 4.950 4.870 4.950 30,452 +0.05(+1.02%)
Feb 04, 2022 4.980 5.093 4.860 4.900 9,637 -0.02(-0.41%)
Feb 03, 2022 5.110 4.920 4.920 8,486 -0.13(-2.67%)
Feb 02, 2022 5.110 5.150 5.000 5.055 14,384 +0.00(+0.10%)
Feb 01, 2022 5.010 5.277 5.010 5.050 12,075 -0.06(-1.17%)
Jan 28, 2022 5.030 5.110 5.030 5.110 3,165 +0.08(+1.59%)
Jan 27, 2022 5.110 5.120 5.030 5.030 1,133 -0.12(-2.33%)
Jan 26, 2022 5.140 5.183 5.026 5.150 5,279 -0.05(-0.96%)
Jan 25, 2022 4.950 5.440 4.950 5.200 60,590 +0.11(+2.16%)
Jan 24, 2022 5.270 5.270 4.950 5.090 8,090 -0.13(-2.49%)
Jan 21, 2022 5.450 5.450 4.920 5.220 11,743 +0.04(+0.77%)
Jan 20, 2022 4.920 5.350 4.840 5.180 101,390 +0.09(+1.77%)
Jan 19, 2022 5.130 5.235 5.000 5.090 18,922 -0.05(-0.97%)
Jan 18, 2022 5.110 5.240 5.020 5.140 6,149 -0.06(-1.15%)
Jan 14, 2022 5.200 0 -0.02(-0.38%)
Jan 13, 2022 5.230 5.250 5.180 5.220 4,632 +0.00(+0.00%)
Jan 12, 2022 5.240 5.245 5.098 5.220 5,501 -0.07(-1.33%)
Jan 11, 2022 4.980 5.333 4.901 5.290 14,020 +0.24(+4.76%)
Jan 10, 2022 4.870 5.050 4.760 5.050 23,145 +0.20(+4.12%)
Jan 07, 2022 4.954 4.960 4.780 4.850 16,898 +0.07(+1.46%)
Jan 06, 2022 4.800 4.835 4.780 4.780 6,724 -0.04(-0.83%)
Jan 05, 2022 4.900 4.911 4.820 4.820 9,438 -0.09(-1.83%)
Jan 04, 2022 4.900 4.960 4.900 4.910 4,050 +0.06(+1.24%)
Jan 03, 2022 4.650 4.850 4.650 4.850 1,283 +0.25(+5.43%)
Dec 31, 2021 4.860 4.860 4.600 4.600 9,030 -0.20(-4.17%)
Dec 30, 2021 4.850 4.890 4.780 4.800 7,977 -0.07(-1.34%)
Dec 29, 2021 4.880 4.930 4.730 4.865 14,374 -0.01(-0.24%)
Dec 28, 2021 4.800 4.880 4.800 4.877 8,909 +0.08(+1.60%)
Dec 27, 2021 4.880 4.890 4.800 4.800 7,169 -0.09(-1.84%)
Dec 23, 2021 4.880 4.915 4.834 4.890 13,115 -0.04(-0.81%)
Dec 22, 2021 4.820 4.977 4.820 4.930 2,145 +0.05(+1.02%)
Dec 21, 2021 4.860 5.067 4.819 4.880 16,395 -0.03(-0.61%)
Dec 20, 2021 4.940 4.990 4.840 4.910 12,830 -0.05(-1.01%)
Dec 17, 2021 4.880 5.240 4.869 4.960 15,914 +0.08(+1.64%)
Dec 16, 2021 5.000 5.001 4.880 4.880 13,069 -0.11(-2.20%)
Dec 15, 2021 5.062 5.062 4.990 4.990 12,011 -0.05(-0.99%)
Dec 14, 2021 5.130 5.180 5.040 5.040 11,092 -0.09(-1.75%)
Dec 13, 2021 5.150 5.320 5.050 5.130 14,566 -0.09(-1.72%)
Dec 10, 2021 5.350 5.350 5.190 5.220 14,389 -0.03(-0.57%)
Dec 09, 2021 5.400 5.400 5.210 5.250 11,981 +0.00(+0.00%)
Dec 08, 2021 5.240 5.250 5.240 5.250 1,285 -0.02(-0.38%)
Dec 07, 2021 5.150 5.300 5.150 5.270 5,442 +0.07(+1.35%)
Dec 06, 2021 5.200 5.220 5.185 5.200 6,122 +0.05(+0.97%)
Dec 03, 2021 5.110 5.250 5.110 5.150 2,669 -0.06(-1.15%)
Dec 02, 2021 5.190 5.210 5.150 5.210 4,168 +0.08(+1.56%)
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.