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

Lifeway Foods Inc (NQ: LWAY )

15.49 +0.19 (+1.24%)
Streaming Delayed Price Updated: 10:37 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 (%)
Jul 31, 2012 10.62 10.62 10.44 10.51 3,573 -0.07(-0.66%)
Jul 30, 2012 10.71 10.71 10.44 10.58 5,120 -0.11(-1.02%)
Jul 27, 2012 10.45 10.70 10.23 10.69 7,165 +0.21(+1.99%)
Jul 26, 2012 10.54 10.60 10.27 10.48 5,478 +0.00(+0.00%)
Jul 25, 2012 10.45 10.68 10.45 10.48 6,717 +0.03(+0.29%)
Jul 24, 2012 10.69 10.69 10.25 10.45 14,483 +0.00(+0.00%)
Jul 23, 2012 10.43 10.67 10.28 10.45 7,375 -0.14(-1.32%)
Jul 20, 2012 10.44 10.62 10.30 10.59 15,447 +0.10(+0.95%)
Jul 19, 2012 10.66 10.69 10.41 10.49 8,247 -0.17(-1.59%)
Jul 18, 2012 10.72 10.83 10.49 10.66 18,500 -0.02(-0.19%)
Jul 17, 2012 10.51 10.69 10.45 10.68 1,907 +0.15(+1.42%)
Jul 16, 2012 10.74 10.74 10.53 10.53 1,785 -0.16(-1.49%)
Jul 13, 2012 10.67 10.69 10.52 10.69 8,875 -0.01(-0.09%)
Jul 12, 2012 10.70 10.85 10.54 10.70 39,093 +0.01(+0.09%)
Jul 11, 2012 10.72 10.86 10.54 10.69 7,887 +0.00(+0.00%)
Jul 10, 2012 10.54 10.88 10.54 10.69 3,092 -0.19(-1.74%)
Jul 09, 2012 10.95 11.05 10.47 10.88 11,605 -0.04(-0.36%)
Jul 06, 2012 10.45 10.94 10.20 10.92 24,722 +0.55(+5.28%)
Jul 05, 2012 10.14 10.37 9.963 10.37 26,105 +0.22(+2.16%)
Jul 03, 2012 10.30 10.30 10.14 10.15 4,280 -0.20(-1.92%)
Jul 02, 2012 10.25 10.35 10.00 10.35 10,597 +0.03(+0.29%)
Jun 29, 2012 10.35 10.35 10.10 10.32 6,829 +0.12(+1.17%)
Jun 28, 2012 10.05 10.28 9.904 10.20 4,674 -0.13(-1.25%)
Jun 27, 2012 9.953 10.34 9.953 10.33 8,061 +0.29(+2.87%)
Jun 26, 2012 10.00 10.10 9.744 10.04 19,321 +0.04(+0.40%)
Jun 25, 2012 9.934 10.45 9.585 10.00 8,666 -0.19(-1.86%)
Jun 22, 2012 9.675 10.20 9.446 10.19 65,541 +0.65(+6.78%)
Jun 21, 2012 9.545 9.705 9.426 9.545 8,842 +0.03(+0.31%)
Jun 20, 2012 9.456 9.705 9.456 9.516 20,774 +0.16(+1.70%)
Jun 19, 2012 9.396 9.684 9.287 9.356 22,698 +0.07(+0.75%)
Jun 18, 2012 9.784 9.784 9.277 9.287 20,706 -0.44(-4.50%)
Jun 15, 2012 9.963 9.963 9.715 9.725 22,178 -0.28(-2.79%)
Jun 14, 2012 9.754 10.00 9.754 10.00 4,788 +0.26(+2.66%)
Jun 13, 2012 9.983 10.03 9.675 9.744 3,762 -0.26(-2.59%)
Jun 12, 2012 9.834 10.01 9.615 10.00 8,636 +0.31(+3.18%)
Jun 11, 2012 10.07 10.12 9.695 9.695 12,324 -0.33(-3.28%)
Jun 08, 2012 9.924 10.05 9.725 10.02 11,087 +0.04(+0.40%)
Jun 07, 2012 9.944 10.00 9.784 9.983 5,325 -0.05(-0.50%)
Jun 06, 2012 10.04 10.04 9.675 10.03 5,784 +0.08(+0.80%)
Jun 05, 2012 9.854 10.04 9.854 9.953 6,263 +0.11(+1.11%)
Jun 04, 2012 9.764 9.864 9.630 9.844 3,412 +0.12(+1.23%)
Jun 01, 2012 9.585 9.928 9.565 9.725 12,667 -0.10(-1.01%)
May 31, 2012 9.944 9.944 9.774 9.824 12,341 -0.07(-0.70%)
May 30, 2012 9.854 10.04 9.854 9.894 7,625 -0.12(-1.19%)
May 29, 2012 10.05 10.05 9.953 10.01 4,970 +0.10(+1.00%)
May 25, 2012 9.924 10.02 9.854 9.914 6,244 -0.05(-0.50%)
May 24, 2012 9.944 10.01 9.835 9.963 2,314 -0.07(-0.69%)
May 23, 2012 9.825 10.03 9.795 10.03 7,660 +0.10(+0.99%)
May 22, 2012 10.02 10.03 9.845 9.934 7,161 -0.07(-0.69%)
May 21, 2012 9.954 10.00 9.786 10.00 14,664 +0.13(+1.30%)
May 18, 2012 9.697 9.954 9.697 9.874 14,288 +0.04(+0.40%)
May 17, 2012 10.08 10.08 9.795 9.835 15,902 -0.18(-1.78%)
May 16, 2012 9.272 10.13 8.896 10.01 48,394 +0.72(+7.77%)
May 15, 2012 8.392 9.334 8.352 9.291 51,657 +0.94(+11.24%)
May 14, 2012 8.421 8.481 8.323 8.352 16,722 -0.09(-1.05%)
May 11, 2012 8.402 8.451 8.402 8.441 4,585 +0.03(+0.35%)
May 10, 2012 8.421 8.501 8.293 8.412 15,212 +0.02(+0.24%)
May 09, 2012 8.244 8.570 8.234 8.392 23,268 +0.09(+1.07%)
May 08, 2012 8.174 8.342 8.125 8.303 5,958 +0.01(+0.12%)
May 07, 2012 8.174 8.589 8.174 8.293 8,168 +0.16(+1.94%)
May 04, 2012 8.214 8.293 7.937 8.135 38,136 -0.12(-1.44%)
May 03, 2012 8.194 8.313 8.194 8.253 4,989 -0.04(-0.48%)
May 02, 2012 8.253 8.352 8.244 8.293 8,417 +0.09(+1.08%)
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.