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

Lifeway Foods Inc (NQ: LWAY )

15.01 -0.29 (-1.86%)
Streaming Delayed Price Updated: 10:03 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 (%)
Aug 31, 2006 7.275 7.413 6.711 7.136 56,378 -0.20(-2.70%)
Aug 30, 2006 7.512 7.522 7.265 7.334 9,542 -0.07(-0.94%)
Aug 29, 2006 7.413 7.512 7.206 7.403 22,768 +0.07(+0.94%)
Aug 28, 2006 7.364 7.601 7.314 7.334 44,680 +0.03(+0.41%)
Aug 25, 2006 7.285 7.601 7.215 7.305 38,183 +0.08(+1.09%)
Aug 24, 2006 7.433 7.433 6.998 7.225 29,556 -0.13(-1.75%)
Aug 23, 2006 7.562 7.700 7.314 7.354 35,290 -0.09(-1.20%)
Aug 22, 2006 7.245 7.492 7.067 7.443 87,604 +0.35(+4.87%)
Aug 21, 2006 6.919 7.127 6.820 7.097 38,240 +0.28(+4.06%)
Aug 18, 2006 6.800 6.840 6.692 6.820 27,974 +0.11(+1.62%)
Aug 17, 2006 6.672 6.771 6.445 6.711 29,621 +0.15(+2.26%)
Aug 16, 2006 6.445 6.672 6.326 6.563 53,304 +3.42(+109.13%)
Aug 15, 2006 3.331 3.331 3.138 3.138 14,566 -0.12(-3.64%)
Aug 14, 2006 3.249 3.333 3.237 3.257 24,483 +0.04(+1.15%)
Aug 11, 2006 3.222 3.291 3.180 3.220 19,788 +0.00(+0.00%)
Aug 10, 2006 3.069 3.400 3.069 3.220 58,045 +0.16(+5.17%)
Aug 09, 2006 3.279 3.318 3.054 3.062 28,819 -0.24(-7.40%)
Aug 08, 2006 3.336 3.361 3.240 3.306 35,723 -0.02(-0.52%)
Aug 07, 2006 3.163 3.348 3.128 3.324 45,047 +0.17(+5.41%)
Aug 04, 2006 3.072 3.161 3.039 3.153 17,482 +0.09(+2.99%)
Aug 03, 2006 3.064 3.157 3.062 3.062 20,733 -0.08(-2.44%)
Aug 02, 2006 3.084 3.143 3.069 3.138 4,249 -0.01(-0.39%)
Aug 01, 2006 3.287 3.287 2.963 3.151 50,868 -0.13(-4.06%)
Jul 31, 2006 3.212 3.424 3.027 3.284 63,265 +0.07(+2.31%)
Jul 28, 2006 3.059 3.210 3.059 3.210 11,875 +0.13(+4.17%)
Jul 27, 2006 3.170 3.170 3.042 3.081 7,278 -0.05(-1.73%)
Jul 26, 2006 3.161 3.182 3.032 3.136 5,981 -0.06(-1.93%)
Jul 25, 2006 3.099 3.198 3.013 3.198 8,751 +0.05(+1.49%)
Jul 24, 2006 3.183 3.205 3.123 3.151 18,928 -0.01(-0.39%)
Jul 21, 2006 3.165 3.207 3.153 3.163 29,074 -0.05(-1.46%)
Jul 20, 2006 3.225 3.225 3.207 3.210 26,263 -0.00(-0.08%)
Jul 19, 2006 3.153 3.213 3.141 3.212 32,479 +0.08(+2.44%)
Jul 18, 2006 3.126 3.143 3.080 3.136 12,571 +0.07(+2.17%)
Jul 17, 2006 3.089 3.094 3.042 3.069 8,275 -0.05(-1.66%)
Jul 14, 2006 3.096 3.128 3.057 3.121 12,397 +0.08(+2.60%)
Jul 13, 2006 3.044 3.057 3.039 3.042 4,451 +0.01(+0.33%)
Jul 12, 2006 3.039 3.064 3.032 3.032 13,556 +0.02(+0.82%)
Jul 11, 2006 3.017 3.020 3.005 3.007 12,051 -0.04(-1.38%)
Jul 10, 2006 3.136 3.180 3.044 3.049 21,290 -0.06(-1.91%)
Jul 07, 2006 3.152 3.161 3.106 3.109 4,249 -0.06(-2.02%)
Jul 06, 2006 3.198 3.198 3.114 3.173 28,161 +0.01(+0.39%)
Jul 05, 2006 3.141 3.215 3.141 3.161 28,402 +0.01(+0.31%)
Jul 03, 2006 3.151 3.163 3.138 3.151 8,210 -0.02(-0.70%)
Jun 30, 2006 3.067 3.173 3.067 3.173 15,505 +0.11(+3.46%)
Jun 29, 2006 3.126 3.128 3.067 3.067 21,852 -0.02(-0.72%)
Jun 28, 2006 3.126 3.136 3.089 3.089 22,158 -0.04(-1.42%)
Jun 27, 2006 3.143 3.149 3.126 3.133 17,866 +0.02(+0.56%)
Jun 26, 2006 3.089 3.132 3.089 3.116 15,377 +0.01(+0.24%)
Jun 23, 2006 3.205 3.205 3.076 3.109 14,898 -0.07(-2.10%)
Jun 22, 2006 3.131 3.210 3.131 3.175 21,648 +0.04(+1.42%)
Jun 21, 2006 3.245 3.259 3.114 3.131 15,054 -0.08(-2.39%)
Jun 20, 2006 3.212 3.259 3.148 3.207 58,332 +0.13(+4.34%)
Jun 19, 2006 2.996 3.136 2.976 3.074 60,216 +0.08(+2.73%)
Jun 16, 2006 2.968 3.015 2.965 2.992 35,106 -0.09(-2.89%)
Jun 15, 2006 3.076 3.086 2.995 3.081 11,171 +0.03(+0.89%)
Jun 14, 2006 3.081 3.084 2.965 3.054 26,269 -0.03(-0.88%)
Jun 13, 2006 2.980 3.089 2.943 3.081 48,292 +0.09(+2.89%)
Jun 12, 2006 2.923 3.015 2.923 2.995 80,238 +0.04(+1.42%)
Jun 09, 2006 2.651 2.965 2.651 2.953 26,057 +0.11(+3.73%)
Jun 08, 2006 2.869 2.891 2.847 2.847 9,184 -0.07(-2.29%)
Jun 07, 2006 2.882 2.913 2.852 2.913 15,076 +0.00(+0.17%)
Jun 06, 2006 2.891 2.916 2.866 2.908 8,295 +0.00(+0.08%)
Jun 05, 2006 2.728 2.906 2.728 2.906 17,852 +0.15(+5.40%)
Jun 02, 2006 2.647 2.780 2.642 2.757 12,160 +0.13(+4.76%)
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.