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 (%)
Mar 31, 2011 9.627 10.36 9.627 10.30 75,602 +0.66(+6.87%)
Mar 30, 2011 9.637 9.637 9.519 9.637 29,402 +0.04(+0.41%)
Mar 29, 2011 9.440 9.637 9.440 9.598 17,476 +0.11(+1.15%)
Mar 28, 2011 9.034 9.548 8.995 9.489 26,907 +0.48(+5.38%)
Mar 25, 2011 8.412 9.143 8.412 9.005 24,291 +0.26(+2.94%)
Mar 24, 2011 8.797 8.856 8.688 8.748 9,028 -0.16(-1.78%)
Mar 23, 2011 8.817 8.945 8.767 8.906 13,654 +0.06(+0.67%)
Mar 22, 2011 8.678 8.886 8.678 8.846 5,819 +0.17(+1.94%)
Mar 21, 2011 8.550 8.738 8.402 8.678 9,969 +0.34(+4.03%)
Mar 18, 2011 8.234 8.342 8.214 8.342 19,231 +0.12(+1.44%)
Mar 17, 2011 8.253 8.313 8.194 8.224 8,726 +0.07(+0.85%)
Mar 16, 2011 8.204 8.313 8.155 8.155 15,416 -0.10(-1.20%)
Mar 15, 2011 8.303 8.461 8.194 8.253 22,223 -0.21(-2.45%)
Mar 14, 2011 8.510 8.589 8.451 8.461 11,958 -0.15(-1.72%)
Mar 11, 2011 8.866 8.866 8.589 8.609 8,814 -0.15(-1.69%)
Mar 10, 2011 8.777 8.876 8.709 8.758 9,668 -0.12(-1.34%)
Mar 09, 2011 8.916 8.945 8.823 8.876 14,704 -0.02(-0.22%)
Mar 08, 2011 8.501 8.896 8.323 8.896 23,665 +0.43(+5.14%)
Mar 07, 2011 8.758 8.797 8.461 8.461 11,825 -0.29(-3.28%)
Mar 04, 2011 8.876 8.886 8.718 8.748 15,983 -0.14(-1.56%)
Mar 03, 2011 8.896 8.916 8.799 8.886 9,865 -0.04(-0.44%)
Mar 02, 2011 8.846 9.034 8.817 8.926 11,732 +0.13(+1.46%)
Mar 01, 2011 9.094 9.103 8.787 8.797 11,921 -0.30(-3.26%)
Feb 28, 2011 9.331 9.331 8.986 9.094 13,429 -0.13(-1.39%)
Feb 25, 2011 9.133 9.291 9.084 9.222 11,477 +0.03(+0.32%)
Feb 24, 2011 9.024 9.242 9.024 9.192 7,163 +0.23(+2.54%)
Feb 23, 2011 9.044 9.175 8.945 8.965 12,899 -0.13(-1.41%)
Feb 22, 2011 9.133 9.222 9.094 9.094 14,498 -0.13(-1.45%)
Feb 18, 2011 9.341 9.341 9.103 9.227 11,996 -0.09(-1.01%)
Feb 17, 2011 9.331 9.331 9.163 9.321 6,555 +0.00(+0.00%)
Feb 16, 2011 9.202 9.331 9.173 9.321 12,070 +0.05(+0.53%)
Feb 15, 2011 9.341 9.341 9.242 9.272 11,970 -0.02(-0.21%)
Feb 14, 2011 9.331 9.341 9.163 9.291 17,299 -0.02(-0.21%)
Feb 11, 2011 9.054 9.311 9.034 9.311 11,914 +0.22(+2.39%)
Feb 10, 2011 8.926 9.133 8.896 9.094 14,486 +0.17(+1.88%)
Feb 09, 2011 9.054 9.242 8.846 8.926 3,866 -0.19(-2.06%)
Feb 08, 2011 8.896 9.113 8.807 9.113 15,090 +0.21(+2.33%)
Feb 07, 2011 8.886 8.945 8.827 8.906 6,169 -0.01(-0.11%)
Feb 04, 2011 8.798 8.916 8.748 8.916 11,105 +0.04(+0.45%)
Feb 03, 2011 8.975 9.044 8.718 8.876 16,346 -0.05(-0.55%)
Feb 02, 2011 9.113 9.262 8.926 8.926 13,419 -0.29(-3.11%)
Feb 01, 2011 9.103 9.232 9.054 9.212 7,128 +0.13(+1.41%)
Jan 31, 2011 9.034 9.173 8.926 9.084 7,883 +0.10(+1.10%)
Jan 28, 2011 9.341 9.341 8.945 8.985 15,561 -0.33(-3.50%)
Jan 27, 2011 9.301 9.360 9.192 9.311 6,417 +0.02(+0.21%)
Jan 26, 2011 9.183 9.291 9.153 9.291 16,531 +0.10(+1.08%)
Jan 25, 2011 9.173 9.232 8.985 9.192 16,055 -0.01(-0.11%)
Jan 24, 2011 8.896 9.360 8.896 9.202 18,005 +0.39(+4.37%)
Jan 21, 2011 8.738 8.916 8.738 8.817 22,257 +0.07(+0.79%)
Jan 20, 2011 8.659 8.797 8.501 8.748 32,952 +0.11(+1.26%)
Jan 19, 2011 9.005 9.094 8.609 8.639 27,377 -0.44(-4.90%)
Jan 18, 2011 9.192 9.212 9.029 9.084 14,970 -0.21(-2.23%)
Jan 14, 2011 9.380 9.423 9.212 9.291 12,824 -0.04(-0.42%)
Jan 13, 2011 9.242 9.528 9.232 9.331 24,501 +0.13(+1.40%)
Jan 12, 2011 9.511 9.511 9.202 9.202 10,969 -0.34(-3.52%)
Jan 11, 2011 9.489 9.558 9.301 9.538 6,448 +0.25(+2.66%)
Jan 10, 2011 9.281 9.291 9.192 9.291 10,432 +0.05(+0.53%)
Jan 07, 2011 9.558 9.558 9.222 9.242 14,986 -0.34(-3.51%)
Jan 06, 2011 9.519 9.608 9.489 9.578 5,601 +0.05(+0.52%)
Jan 05, 2011 9.430 9.528 9.410 9.528 8,961 +0.12(+1.26%)
Jan 04, 2011 9.538 9.538 9.410 9.410 5,653 -0.09(-0.94%)
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.