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

Lifeway Foods Inc (NQ: LWAY )

26.90 -0.41 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 5.690 5.830 5.310 5.310 9,567 -0.37(-6.51%)
Apr 27, 2018 5.760 5.845 5.650 5.680 15,490 -0.12(-2.07%)
Apr 26, 2018 5.600 5.840 5.540 5.800 32,456 +0.17(+3.02%)
Apr 25, 2018 5.370 5.790 5.280 5.630 32,011 +0.19(+3.49%)
Apr 24, 2018 5.710 5.710 5.370 5.440 22,551 -0.21(-3.72%)
Apr 23, 2018 5.700 5.720 5.650 5.650 18,379 -0.06(-1.05%)
Apr 20, 2018 5.930 5.950 5.700 5.710 13,544 -0.27(-4.52%)
Apr 19, 2018 5.970 6.086 5.920 5.980 8,248 -0.03(-0.50%)
Apr 18, 2018 5.730 6.050 5.730 6.010 10,664 +0.29(+5.07%)
Apr 17, 2018 5.750 5.840 5.690 5.720 8,815 -0.02(-0.35%)
Apr 16, 2018 5.750 5.950 5.660 5.740 11,331 -0.01(-0.17%)
Apr 13, 2018 5.760 5.800 5.700 5.750 8,090 -0.03(-0.52%)
Apr 12, 2018 5.820 5.840 5.780 5.780 7,104 -0.07(-1.20%)
Apr 11, 2018 5.900 5.990 5.820 5.850 5,120 -0.10(-1.68%)
Apr 10, 2018 5.850 6.150 5.780 5.950 15,321 +0.17(+2.94%)
Apr 09, 2018 5.760 5.880 5.760 5.780 11,543 +0.01(+0.17%)
Apr 06, 2018 6.090 6.090 5.760 5.770 14,280 -0.29(-4.79%)
Apr 05, 2018 6.040 6.120 6.000 6.060 13,121 +0.07(+1.17%)
Apr 04, 2018 5.800 6.070 5.800 5.990 26,079 +0.11(+1.87%)
Apr 03, 2018 5.920 5.990 5.870 5.880 9,215 -0.06(-1.01%)
Apr 02, 2018 6.010 6.050 5.900 5.940 11,175 -0.05(-0.83%)
Mar 29, 2018 5.990 5.990 5.990 0 -0.05(-0.83%)
Mar 28, 2018 6.020 6.130 6.020 6.040 15,907 -0.01(-0.17%)
Mar 27, 2018 6.080 6.130 6.050 6.050 18,254 -0.03(-0.49%)
Mar 26, 2018 6.190 6.200 6.070 6.080 19,533 -0.10(-1.62%)
Mar 23, 2018 6.360 6.360 6.180 6.180 15,337 -0.18(-2.83%)
Mar 22, 2018 6.250 6.580 6.250 6.360 11,122 +0.04(+0.63%)
Mar 21, 2018 6.540 6.540 6.250 6.320 16,229 -0.22(-3.36%)
Mar 20, 2018 6.640 6.680 6.510 6.540 13,809 -0.02(-0.30%)
Mar 19, 2018 6.790 6.790 6.500 6.560 15,231 -0.10(-1.50%)
Mar 16, 2018 6.500 6.690 6.470 6.660 23,336 +0.14(+2.15%)
Mar 15, 2018 6.530 6.550 6.500 6.520 16,734 -0.01(-0.15%)
Mar 14, 2018 6.640 6.670 6.500 6.530 16,664 -0.10(-1.51%)
Mar 13, 2018 6.560 6.770 6.560 6.630 7,759 -0.07(-1.04%)
Mar 12, 2018 6.690 6.776 6.630 6.700 10,442 +0.05(+0.75%)
Mar 09, 2018 6.770 6.800 6.600 6.650 7,437 -0.01(-0.23%)
Mar 08, 2018 6.800 6.810 6.630 6.665 8,598 -0.08(-1.11%)
Mar 07, 2018 6.550 6.810 6.550 6.740 9,291 +0.17(+2.59%)
Mar 06, 2018 6.670 6.800 6.540 6.570 19,296 -0.11(-1.65%)
Mar 05, 2018 6.630 6.730 6.570 6.680 5,218 +0.06(+0.91%)
Mar 02, 2018 6.590 6.820 6.550 6.620 19,999 -0.02(-0.30%)
Mar 01, 2018 6.740 6.750 6.550 6.640 10,182 -0.12(-1.78%)
Feb 28, 2018 6.660 6.900 6.610 6.760 23,129 +0.13(+1.96%)
Feb 27, 2018 6.800 6.874 6.610 6.630 14,397 -0.30(-4.33%)
Feb 26, 2018 7.060 7.130 6.820 6.930 19,583 -0.14(-1.98%)
Feb 23, 2018 7.020 7.175 6.980 7.070 75,460 +0.04(+0.57%)
Feb 22, 2018 7.020 7.190 6.930 7.030 10,415 +0.02(+0.29%)
Feb 21, 2018 6.980 7.145 6.960 7.010 15,476 +0.08(+1.15%)
Feb 20, 2018 7.050 7.400 6.610 6.930 20,129 -0.12(-1.70%)
Feb 16, 2018 7.050 7.050 7.050 0 -0.17(-2.35%)
Feb 15, 2018 7.120 7.480 7.120 7.220 7,606 +0.13(+1.83%)
Feb 14, 2018 7.180 7.350 7.010 7.090 22,622 -0.11(-1.53%)
Feb 13, 2018 7.420 7.420 7.200 7.200 12,179 -0.30(-4.00%)
Feb 12, 2018 7.750 7.750 7.400 7.500 16,741 +0.16(+2.18%)
Feb 09, 2018 7.560 7.560 7.310 7.340 44,546 -0.22(-2.91%)
Feb 08, 2018 7.500 7.500 7.400 7.560 45,459 -0.01(-0.13%)
Feb 07, 2018 7.970 7.970 7.490 7.570 38,569 -0.17(-2.20%)
Feb 06, 2018 7.480 7.930 7.480 7.740 23,845 +0.18(+2.38%)
Feb 05, 2018 7.710 7.710 7.504 7.560 15,518 -0.15(-1.88%)
Feb 02, 2018 7.920 7.920 7.650 7.705 45,376 -0.17(-2.22%)
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.