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 30, 2009 7.730 7.858 7.314 7.314 20,510 -0.45(-5.85%)
Jan 29, 2009 7.789 7.898 7.631 7.769 7,677 -0.06(-0.76%)
Jan 28, 2009 7.868 7.878 7.660 7.828 15,201 +0.26(+3.39%)
Jan 27, 2009 7.720 7.720 7.482 7.571 8,517 -0.15(-1.92%)
Jan 26, 2009 7.354 7.979 7.048 7.720 12,269 +0.42(+5.68%)
Jan 23, 2009 6.820 7.314 6.721 7.305 36,672 +0.47(+6.95%)
Jan 22, 2009 7.166 7.166 6.820 6.830 22,878 -0.29(-4.03%)
Jan 21, 2009 7.532 7.532 6.968 7.117 30,306 -0.37(-4.89%)
Jan 20, 2009 7.670 7.898 7.482 7.482 9,757 -0.52(-6.54%)
Jan 16, 2009 8.135 8.135 7.522 8.006 9,142 +0.03(+0.37%)
Jan 15, 2009 8.164 8.164 7.789 7.977 11,154 -0.19(-2.30%)
Jan 14, 2009 8.451 8.659 8.164 8.164 8,466 -0.34(-3.95%)
Jan 13, 2009 8.501 8.896 8.451 8.501 10,058 -0.03(-0.35%)
Jan 12, 2009 8.916 9.390 8.530 8.530 20,084 -0.43(-4.75%)
Jan 09, 2009 9.222 9.281 8.945 8.955 12,872 -0.30(-3.21%)
Jan 08, 2009 9.133 9.262 8.945 9.252 9,495 +0.25(+2.74%)
Jan 07, 2009 9.153 9.163 8.896 9.005 7,391 -0.26(-2.77%)
Jan 06, 2009 9.420 9.519 8.965 9.262 8,563 -0.04(-0.43%)
Jan 05, 2009 9.133 9.608 9.133 9.301 23,114 +0.21(+2.28%)
Jan 02, 2009 8.886 9.133 8.678 9.094 22,729 +0.22(+2.45%)
Dec 31, 2008 8.777 9.321 8.777 8.876 54,092 +0.04(+0.45%)
Dec 30, 2008 8.777 8.896 8.777 8.837 5,108 +0.05(+0.56%)
Dec 29, 2008 8.501 8.945 8.501 8.787 20,068 +0.39(+4.59%)
Dec 26, 2008 9.252 9.252 8.402 8.402 24,646 -0.42(-4.71%)
Dec 24, 2008 9.123 9.123 8.412 8.817 11,347 -0.26(-2.83%)
Dec 23, 2008 9.311 9.311 8.975 9.074 8,025 -0.21(-2.24%)
Dec 22, 2008 9.331 9.548 8.896 9.281 29,475 -0.03(-0.32%)
Dec 19, 2008 9.677 9.884 9.252 9.311 49,734 +0.07(+0.75%)
Dec 18, 2008 9.519 9.884 9.242 9.242 45,110 +0.05(+0.54%)
Dec 17, 2008 8.659 9.390 8.659 9.192 52,119 +0.30(+3.33%)
Dec 16, 2008 8.530 8.896 8.421 8.896 31,287 +0.52(+6.26%)
Dec 15, 2008 8.530 8.836 8.293 8.372 18,120 -0.14(-1.63%)
Dec 12, 2008 8.293 8.619 8.273 8.510 13,196 +0.06(+0.70%)
Dec 11, 2008 8.303 8.599 8.184 8.451 28,109 +0.03(+0.35%)
Dec 10, 2008 7.927 8.421 7.927 8.421 13,702 +0.54(+6.90%)
Dec 09, 2008 8.036 8.599 7.730 7.878 30,676 -0.02(-0.25%)
Dec 08, 2008 7.176 8.402 6.919 7.898 75,239 +0.84(+11.90%)
Dec 05, 2008 6.603 7.255 6.603 7.057 19,428 +0.35(+5.15%)
Dec 04, 2008 6.949 7.216 6.711 6.711 26,585 -0.34(-4.77%)
Dec 03, 2008 6.603 7.146 6.425 7.048 44,351 +0.46(+7.06%)
Dec 02, 2008 6.405 7.166 6.405 6.583 35,451 +0.35(+5.55%)
Dec 01, 2008 6.880 7.364 6.188 6.237 46,618 -0.48(-7.21%)
Nov 28, 2008 6.583 6.919 6.583 6.721 14,770 +0.19(+2.87%)
Nov 26, 2008 5.970 6.623 5.446 6.534 62,859 +0.57(+9.62%)
Nov 25, 2008 6.919 6.919 5.367 5.960 138,594 -0.86(-12.61%)
Nov 24, 2008 6.820 6.919 6.672 6.820 32,536 +0.26(+3.92%)
Nov 21, 2008 6.682 6.959 5.911 6.563 44,667 -0.03(-0.45%)
Nov 20, 2008 7.176 7.403 6.593 6.593 23,858 -0.63(-8.76%)
Nov 19, 2008 8.283 8.501 7.225 7.225 31,549 -1.13(-13.49%)
Nov 18, 2008 9.291 9.291 8.352 8.352 14,712 -0.93(-10.01%)
Nov 17, 2008 9.479 9.479 9.173 9.281 8,672 +0.04(+0.43%)
Nov 14, 2008 9.242 9.608 8.896 9.242 21,290 -0.29(-3.01%)
Nov 13, 2008 8.896 9.608 8.402 9.528 66,158 +0.49(+5.47%)
Nov 12, 2008 9.499 9.736 8.965 9.034 13,343 -0.60(-6.26%)
Nov 11, 2008 9.558 9.874 9.183 9.637 15,207 +0.01(+0.10%)
Nov 10, 2008 9.805 10.13 8.906 9.627 10,189 -0.02(-0.20%)
Nov 07, 2008 9.874 9.934 9.192 9.647 26,748 -0.12(-1.21%)
Nov 06, 2008 9.766 9.973 9.766 9.766 11,178 +0.00(+0.00%)
Nov 05, 2008 10.40 10.49 9.766 9.766 10,477 -0.76(-7.23%)
Nov 04, 2008 10.86 10.97 9.845 10.53 19,317 -0.25(-2.29%)
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.