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

Lifeway Foods Inc (NQ: LWAY )

12.94 -0.73 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2022 7.478 7.478 7.220 7.220 2,380 -0.21(-2.83%)
Mar 30, 2022 7.250 7.525 7.180 7.430 13,672 -0.18(-2.37%)
Mar 29, 2022 7.720 7.870 7.610 7.610 4,155 -0.04(-0.52%)
Mar 28, 2022 7.020 7.830 7.020 7.650 15,927 +0.54(+7.59%)
Mar 25, 2022 7.730 7.730 7.040 7.110 49,363 -0.66(-8.49%)
Mar 24, 2022 8.120 8.130 7.550 7.770 28,051 -0.48(-5.82%)
Mar 23, 2022 8.270 8.340 8.180 8.250 14,846 +0.00(+0.00%)
Mar 22, 2022 8.400 8.400 7.560 8.250 15,749 -0.17(-2.02%)
Mar 21, 2022 7.540 9.000 7.020 8.420 115,577 +0.79(+10.35%)
Mar 18, 2022 7.210 7.670 7.122 7.630 23,815 +0.50(+7.01%)
Mar 17, 2022 7.230 7.350 7.022 7.130 16,195 -0.02(-0.28%)
Mar 16, 2022 7.200 7.200 6.920 7.150 31,692 +0.06(+0.85%)
Mar 15, 2022 6.810 7.400 6.750 7.090 114,316 +0.24(+3.50%)
Mar 14, 2022 6.940 7.100 6.730 6.850 41,101 -0.15(-2.14%)
Mar 11, 2022 6.910 7.090 6.600 7.000 74,196 +0.25(+3.70%)
Mar 10, 2022 6.350 6.970 6.300 6.750 139,226 +0.43(+6.80%)
Mar 09, 2022 6.396 6.396 6.310 6.320 32,095 +0.00(+0.00%)
Mar 08, 2022 6.320 6.400 6.289 6.320 23,566 -0.04(-0.55%)
Mar 07, 2022 6.450 6.450 6.300 6.355 34,442 -0.18(-2.83%)
Mar 04, 2022 6.410 6.550 6.250 6.540 99,007 +0.09(+1.40%)
Mar 03, 2022 6.380 6.750 6.290 6.450 154,534 +0.10(+1.57%)
Mar 02, 2022 6.350 6.380 6.171 6.350 42,718 -0.03(-0.47%)
Mar 01, 2022 6.150 6.499 6.110 6.380 36,213 +0.09(+1.43%)
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%)
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.