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

Lifeway Foods Inc (NQ: LWAY )

16.90 -1.53 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2003 0.4269 0.4269 0.4269 0.4269 809 -0.00(-0.86%)
Jan 30, 2003 0.4232 0.4306 0.4306 0.4306 809 +0.01(+1.75%)
Jan 29, 2003 0.4139 0.4232 0.3781 0.4232 30,351 -0.01(-1.64%)
Jan 28, 2003 0.4145 0.4302 0.4145 0.4302 11,735 +0.02(+3.94%)
Jan 24, 2003 0.4083 0.4232 0.3960 0.4139 23,066 +0.02(+4.52%)
Jan 23, 2003 0.4331 0.4331 0.3836 0.3960 10,521 -0.04(-8.43%)
Jan 22, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Jan 21, 2003 0.4312 0.4324 0.4312 0.4324 3,237 +0.01(+2.64%)
Jan 17, 2003 0.4281 0.4281 0.4213 0.4213 3,237 -0.01(-2.57%)
Jan 16, 2003 0.4324 0.4324 0.4281 0.4324 4,856 -0.00(-0.14%)
Jan 15, 2003 0.4510 0.4510 0.4331 0.4331 2,832 -0.01(-2.91%)
Jan 14, 2003 0.4436 0.4491 0.4436 0.4460 1,618 +0.03(+6.65%)
Jan 13, 2003 0.4331 0.4331 0.4083 0.4182 7,284 -0.01(-3.42%)
Jan 10, 2003 0.4331 0.4331 0.4331 0.4331 404 +0.00(+0.14%)
Jan 09, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Jan 08, 2003 0.4318 0.4324 0.4318 0.4324 7,688 -0.01(-2.64%)
Jan 07, 2003 0.4355 0.4442 0.3941 0.4442 13,759 +0.01(+1.99%)
Jan 06, 2003 0.4448 0.4448 0.4355 0.4355 4,451 +0.00(+0.57%)
Jan 02, 2003 0.4448 0.4633 0.4324 0.4331 47,752 -0.00(-0.43%)
Dec 31, 2002 0.4337 0.4349 0.4337 0.4349 3,642 +0.01(+2.76%)
Dec 30, 2002 0.4232 0.4232 0.4232 0.4232 809 -0.02(-5.11%)
Dec 27, 2002 0.4460 0.4460 0.4460 0.4460 0 +0.00(+0.00%)
Dec 26, 2002 0.4460 0.4460 0.4460 0.4460 809 -0.02(-3.48%)
Dec 24, 2002 0.4479 0.4621 0.4479 0.4621 3,642 +0.01(+3.17%)
Dec 23, 2002 0.4331 0.4479 0.4324 0.4479 20,234 +0.02(+3.59%)
Dec 20, 2002 0.4324 0.4324 0.4324 0.4324 4,046 +0.01(+1.88%)
Dec 19, 2002 0.4244 0.4244 0.4244 0.4244 404 -0.01(-3.38%)
Dec 18, 2002 0.4324 0.4392 0.4324 0.4392 2,023 +0.00(+0.85%)
Dec 17, 2002 0.4318 0.4355 0.4318 0.4355 4,856 +0.01(+2.47%)
Dec 16, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 13, 2002 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 12, 2002 0.4250 0.4250 0.4250 0.4250 809 +0.00(+0.15%)
Dec 11, 2002 0.4250 0.4250 0.4244 0.4244 3,642 -0.02(-3.92%)
Dec 10, 2002 0.4602 0.4602 0.4411 0.4417 16,187 -0.02(-4.54%)
Dec 09, 2002 0.4269 0.4627 0.4269 0.4627 2,832 +0.03(+6.85%)
Dec 06, 2002 0.4324 0.4386 0.4324 0.4331 9,712 -0.01(-2.23%)
Dec 05, 2002 0.4429 0.4429 0.4429 0.4429 0 +0.00(+0.00%)
Dec 04, 2002 0.4429 0.4429 0.4429 0.4429 0 +0.00(+0.00%)
Dec 03, 2002 0.4429 0.4429 0.4429 0.4429 404 +0.01(+2.28%)
Dec 02, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.01(+3.09%)
Nov 27, 2002 0.4201 0.4201 0.4201 0.4201 0 +0.00(+0.00%)
Nov 26, 2002 0.4466 0.4466 0.4201 0.4201 14,163 -0.03(-6.21%)
Nov 25, 2002 0.4417 0.4479 0.4417 0.4479 3,642 +0.01(+2.84%)
Nov 22, 2002 0.4133 0.4355 0.3862 0.4355 22,662 +0.03(+7.63%)
Nov 21, 2002 0.4114 0.4114 0.4046 0.4046 4,856 +0.01(+1.36%)
Nov 20, 2002 0.4108 0.4114 0.3992 0.3992 11,331 -0.01(-3.26%)
Nov 19, 2002 0.3954 0.4127 0.3935 0.4127 12,949 +0.04(+9.33%)
Nov 18, 2002 0.3831 0.3831 0.3775 0.3775 12,545 -0.00(-0.97%)
Nov 15, 2002 0.3793 0.3883 0.3793 0.3812 28,732 +0.01(+2.83%)
Nov 14, 2002 0.3651 0.3707 0.3651 0.3707 16,591 -0.01(-1.64%)
Nov 13, 2002 0.3577 0.3861 0.3577 0.3768 12,140 +0.02(+5.35%)
Nov 12, 2002 0.3577 0.3577 0.3577 0.3577 404 +0.02(+4.89%)
Nov 11, 2002 0.3410 0.3410 0.3410 0.3410 1,214 +0.00(+0.18%)
Nov 08, 2002 0.3404 0.3404 0.3404 0.3404 2,428 +0.00(+1.10%)
Nov 07, 2002 0.3367 0.3367 0.3367 0.3367 0 +0.00(+0.00%)
Nov 06, 2002 0.3367 0.3367 0.3367 0.3367 1,618 -0.03(-9.17%)
Nov 05, 2002 0.3707 0.3707 0.3707 0.3707 0 +0.00(+0.00%)
Nov 04, 2002 0.3707 0.3707 0.3707 0.3707 0 +0.00(+0.00%)
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.