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

Lifeway Foods Inc (NQ: LWAY )

15.24 -0.06 (-0.39%)
Streaming Delayed Price Updated: 11:49 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 (%)
Jun 30, 2004 3.430 3.756 3.400 3.746 817,859 +0.35(+10.41%)
Jun 29, 2004 3.116 3.455 3.005 3.393 604,997 +0.39(+13.00%)
Jun 28, 2004 3.437 3.578 2.992 3.002 862,981 -0.33(-10.00%)
Jun 25, 2004 2.545 3.460 2.545 3.336 1,757,325 +0.79(+31.07%)
Jun 24, 2004 2.530 2.627 2.530 2.545 108,454 +0.00(+0.01%)
Jun 23, 2004 2.538 2.577 2.523 2.545 99,349 +0.03(+1.07%)
Jun 22, 2004 2.570 2.637 2.496 2.518 105,823 -0.03(-1.07%)
Jun 21, 2004 2.535 2.716 2.535 2.545 212,659 +0.01(+0.38%)
Jun 18, 2004 2.545 2.587 2.508 2.536 97,325 -0.00(-0.09%)
Jun 17, 2004 2.525 2.644 2.471 2.538 100,563 +0.07(+2.70%)
Jun 16, 2004 2.491 2.555 2.456 2.471 88,625 -0.05(-1.96%)
Jun 15, 2004 2.478 2.619 2.474 2.521 78,508 -0.03(-1.16%)
Jun 14, 2004 2.560 2.666 2.481 2.550 126,462 -0.11(-4.18%)
Jun 10, 2004 2.693 2.693 2.565 2.661 102,991 +0.01(+0.47%)
Jun 09, 2004 2.629 2.807 2.597 2.649 191,009 -0.00(-0.09%)
Jun 08, 2004 2.550 2.795 2.436 2.651 444,743 +0.01(+0.37%)
Jun 07, 2004 2.866 2.866 2.595 2.642 251,104 -0.15(-5.23%)
Jun 04, 2004 2.721 2.871 2.721 2.787 85,387 -0.08(-2.76%)
Jun 03, 2004 2.681 2.953 2.681 2.866 90,041 +0.08(+3.02%)
Jun 02, 2004 2.812 2.891 2.693 2.782 350,453 -0.10(-3.34%)
Jun 01, 2004 3.084 3.084 2.785 2.879 208,410 -0.09(-3.01%)
May 28, 2004 2.891 3.161 2.852 2.968 258,186 -0.05(-1.79%)
May 27, 2004 3.272 3.435 2.904 3.022 643,239 -0.25(-7.71%)
May 26, 2004 2.876 3.274 2.839 3.274 602,771 +0.43(+15.22%)
May 25, 2004 2.842 2.879 2.733 2.842 255,151 -0.05(-1.79%)
May 24, 2004 3.119 3.119 2.795 2.894 208,005 -0.11(-3.54%)
May 21, 2004 2.750 3.027 2.681 3.000 430,782 +0.23(+8.29%)
May 20, 2004 2.847 3.027 2.748 2.770 236,940 -0.16(-5.39%)
May 19, 2004 3.022 3.175 2.879 2.928 358,142 -0.12(-4.05%)
May 18, 2004 3.163 3.361 3.027 3.052 278,622 -0.10(-3.14%)
May 17, 2004 3.195 3.484 3.054 3.151 613,091 -0.18(-5.42%)
May 14, 2004 3.521 3.595 3.212 3.331 556,031 -0.18(-5.07%)
May 13, 2004 3.544 3.729 3.398 3.509 154,790 -0.05(-1.31%)
May 12, 2004 3.667 3.667 3.388 3.556 398,003 -0.05(-1.45%)
May 11, 2004 3.373 3.768 3.324 3.608 611,067 +0.31(+9.45%)
May 10, 2004 3.637 3.768 3.215 3.296 889,690 -0.52(-13.66%)
May 07, 2004 3.969 4.127 3.726 3.818 323,946 -0.23(-5.72%)
May 06, 2004 4.276 4.319 3.904 4.050 385,053 -0.15(-3.49%)
May 05, 2004 4.263 4.473 4.080 4.196 550,163 +0.16(+3.92%)
May 04, 2004 3.771 4.206 3.771 4.038 463,763 +0.09(+2.37%)
May 03, 2004 3.956 4.334 3.771 3.944 568,980 -0.20(-4.83%)
Apr 30, 2004 4.806 4.806 4.033 4.144 914,173 -0.63(-13.12%)
Apr 29, 2004 4.831 5.090 4.665 4.770 548,746 -0.42(-8.09%)
Apr 28, 2004 5.409 5.409 5.006 5.189 390,719 -0.13(-2.42%)
Apr 27, 2004 5.721 5.730 5.189 5.318 801,874 -0.24(-4.36%)
Apr 26, 2004 5.609 5.733 5.357 5.560 437,054 -0.06(-1.10%)
Apr 23, 2004 5.745 5.842 5.523 5.622 398,407 +0.09(+1.66%)
Apr 22, 2004 4.969 5.869 4.969 5.530 906,686 +0.56(+11.34%)
Apr 21, 2004 5.439 5.575 4.903 4.967 972,852 -0.70(-12.42%)
Apr 20, 2004 6.123 6.123 5.449 5.671 794,185 -0.33(-5.56%)
Apr 19, 2004 6.212 6.304 5.854 6.005 409,739 -0.24(-3.80%)
Apr 16, 2004 5.708 6.289 5.708 6.242 435,840 +0.31(+5.16%)
Apr 15, 2004 6.435 6.435 5.753 5.936 659,022 -0.37(-5.91%)
Apr 14, 2004 6.647 6.669 6.054 6.309 882,203 -0.48(-7.13%)
Apr 13, 2004 6.301 6.978 6.007 6.793 1,937,003 +0.83(+13.92%)
Apr 12, 2004 5.906 6.049 5.560 5.963 1,661,011 +0.81(+15.73%)
Apr 08, 2004 5.031 5.300 5.031 5.152 372,508 +0.13(+2.51%)
Apr 07, 2004 4.984 5.187 4.979 5.026 144,875 -0.08(-1.50%)
Apr 06, 2004 5.046 5.214 4.695 5.103 405,692 -0.04(-0.72%)
Apr 05, 2004 5.152 5.273 4.982 5.140 536,808 -0.05(-0.95%)
Apr 02, 2004 5.315 5.412 4.838 5.189 512,123 +0.02(+0.33%)
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.