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 (%)
Aug 31, 2022 6.277 6.277 6.050 6.250 5,643 +0.09(+1.44%)
Aug 30, 2022 6.190 6.420 6.020 6.161 6,414 +0.14(+2.34%)
Aug 29, 2022 6.330 6.337 6.020 6.020 2,250 -0.04(-0.66%)
Aug 26, 2022 6.510 6.510 6.020 6.060 6,395 -0.47(-7.17%)
Aug 25, 2022 6.100 6.528 6.100 6.528 2,338 +0.45(+7.37%)
Aug 24, 2022 6.150 6.190 6.080 6.080 4,732 -0.12(-1.94%)
Aug 23, 2022 6.050 6.201 6.050 6.200 2,121 +0.15(+2.48%)
Aug 22, 2022 6.530 6.530 6.050 6.050 4,693 -0.48(-7.35%)
Aug 19, 2022 6.661 6.730 6.530 6.530 4,655 -0.10(-1.51%)
Aug 18, 2022 6.870 6.870 6.630 6.630 5,387 +0.00(+0.08%)
Aug 17, 2022 7.750 8.100 6.625 6.625 84,619 -0.99(-12.94%)
Aug 16, 2022 7.800 7.850 7.170 7.610 34,312 -0.25(-3.18%)
Aug 15, 2022 6.260 8.000 6.180 7.860 60,130 +1.56(+24.76%)
Aug 12, 2022 5.580 6.300 5.510 6.300 42,966 +0.52(+9.00%)
Aug 11, 2022 5.530 5.780 5.530 5.780 6,744 +0.04(+0.70%)
Aug 10, 2022 5.724 5.740 5.561 5.740 22,130 +0.19(+3.42%)
Aug 09, 2022 5.620 5.620 5.550 5.550 908 -0.22(-3.81%)
Aug 08, 2022 5.700 5.780 5.670 5.770 5,676 +0.22(+3.96%)
Aug 05, 2022 5.530 5.675 5.530 5.550 1,793 -0.15(-2.63%)
Aug 04, 2022 5.306 5.700 5.306 5.700 5,941 +0.11(+1.97%)
Aug 03, 2022 5.430 5.590 5.400 5.590 4,875 +0.12(+2.19%)
Aug 02, 2022 5.300 5.483 5.140 5.470 3,252 +0.16(+3.01%)
Aug 01, 2022 5.440 5.440 5.040 5.310 26,342 -0.01(-0.19%)
Jul 29, 2022 5.000 5.320 5.000 5.320 2,989 +0.39(+7.91%)
Jul 28, 2022 5.030 5.040 4.930 4.930 2,787 -0.07(-1.40%)
Jul 27, 2022 5.165 5.165 5.000 5.000 1,010 +0.00(+0.00%)
Jul 26, 2022 5.040 5.040 4.960 5.000 6,776 +0.03(+0.61%)
Jul 25, 2022 5.120 5.120 4.970 4.970 874 -0.10(-1.98%)
Jul 22, 2022 5.000 5.150 5.000 5.070 1,509 +0.14(+2.84%)
Jul 21, 2022 4.940 4.940 4.930 4.930 902 -0.15(-2.95%)
Jul 20, 2022 5.250 5.250 5.080 5.080 4,205 -0.07(-1.36%)
Jul 19, 2022 4.750 5.150 4.750 5.150 8,238 +0.30(+6.18%)
Jul 18, 2022 4.800 4.850 4.800 4.850 721 +0.10(+2.11%)
Jul 15, 2022 4.750 4.775 4.750 4.750 839 -0.03(-0.63%)
Jul 14, 2022 4.781 4.781 4.780 4.780 901 +0.02(+0.42%)
Jul 13, 2022 4.760 4.760 4.760 4.760 343 -0.09(-1.86%)
Jul 12, 2022 4.780 4.890 4.780 4.850 16,189 +0.05(+1.04%)
Jul 11, 2022 4.790 4.880 4.660 4.800 4,933 +0.14(+3.00%)
Jul 07, 2022 4.660 288 +0.06(+1.30%)
Jul 06, 2022 4.750 4.760 4.600 4.600 3,358 -0.15(-3.16%)
Jul 05, 2022 4.820 4.820 4.550 4.750 12,375 -0.11(-2.26%)
Jul 01, 2022 4.782 4.860 4.782 4.860 665 -0.11(-2.21%)
Jun 30, 2022 4.960 4.970 4.840 4.970 967 +0.00(+0.03%)
Jun 29, 2022 4.989 4.989 4.890 4.968 3,163 +0.17(+3.51%)
Jun 28, 2022 4.800 4.800 4.800 4.800 300 -0.13(-2.74%)
Jun 27, 2022 4.880 4.935 4.880 4.935 653 -0.06(-1.10%)
Jun 24, 2022 4.890 5.010 4.743 4.990 8,249 +0.10(+2.04%)
Jun 23, 2022 4.890 5.010 4.890 4.890 1,841 +0.22(+4.71%)
Jun 22, 2022 4.872 4.872 4.670 4.670 2,831 -0.13(-2.73%)
Jun 21, 2022 4.780 4.801 4.710 4.801 2,598 +0.02(+0.44%)
Jun 17, 2022 4.560 4.806 4.560 4.780 1,718 +0.19(+4.14%)
Jun 16, 2022 4.670 4.670 4.580 4.590 4,689 -0.16(-3.37%)
Jun 15, 2022 4.620 4.920 4.550 4.750 17,696 +0.19(+4.17%)
Jun 14, 2022 4.770 4.770 4.560 4.560 33,483 -0.22(-4.64%)
Jun 13, 2022 4.980 5.040 4.750 4.782 28,302 -0.25(-4.94%)
Jun 10, 2022 4.900 5.030 4.900 5.030 1,399 +0.02(+0.40%)
Jun 09, 2022 4.880 5.010 4.560 5.010 29,980 +0.04(+0.80%)
Jun 08, 2022 5.400 5.400 4.970 4.970 17,341 -0.43(-7.96%)
Jun 07, 2022 5.540 5.550 5.390 5.400 7,063 -0.15(-2.70%)
Jun 06, 2022 5.500 5.550 5.450 5.550 2,159 +0.09(+1.65%)
Jun 03, 2022 5.480 5.500 5.450 5.460 1,493 -0.02(-0.36%)
Jun 02, 2022 5.490 5.490 5.350 5.480 1,393 -0.04(-0.72%)
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.