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 29, 2021 6.150 6.150 5.800 6.020 34,800 +0.18(+3.08%)
Jan 28, 2021 6.310 6.310 5.710 5.840 33,202 -0.47(-7.45%)
Jan 27, 2021 6.680 6.690 6.160 6.310 28,957 -0.29(-4.39%)
Jan 26, 2021 6.160 6.600 6.160 6.600 31,155 +0.44(+7.14%)
Jan 25, 2021 6.190 6.501 6.120 6.160 38,315 +0.02(+0.33%)
Jan 22, 2021 5.980 6.240 5.960 6.140 19,600 +0.09(+1.49%)
Jan 21, 2021 5.960 6.130 5.885 6.050 17,592 +0.09(+1.51%)
Jan 20, 2021 5.930 6.085 5.920 5.960 30,827 +0.03(+0.51%)
Jan 19, 2021 5.960 6.010 5.730 5.930 48,297 +0.10(+1.72%)
Jan 15, 2021 5.750 5.981 5.700 5.830 20,100 +0.00(+0.00%)
Jan 14, 2021 5.710 5.950 5.500 5.830 36,447 +0.21(+3.74%)
Jan 13, 2021 5.600 5.690 5.510 5.620 25,532 +0.06(+1.08%)
Jan 12, 2021 5.490 5.750 5.490 5.560 11,542 +0.02(+0.36%)
Jan 11, 2021 5.490 5.649 5.470 5.540 20,764 -0.10(-1.77%)
Jan 08, 2021 5.560 5.710 5.560 5.640 20,400 +0.08(+1.44%)
Jan 07, 2021 5.470 5.650 5.400 5.560 30,001 +0.09(+1.65%)
Jan 06, 2021 5.360 5.610 5.360 5.470 26,274 +0.12(+2.24%)
Jan 05, 2021 5.170 5.460 5.170 5.350 19,381 +0.14(+2.69%)
Jan 04, 2021 5.705 5.705 5.210 5.210 24,886 -0.20(-3.70%)
Dec 31, 2020 5.410 5.410 5.410 32,879 -0.20(-3.57%)
Dec 30, 2020 5.700 5.790 5.510 5.610 32,879 +0.01(+0.18%)
Dec 29, 2020 5.370 5.880 5.370 5.600 26,602 +0.24(+4.48%)
Dec 28, 2020 5.650 5.950 5.360 5.360 101,977 -0.48(-8.22%)
Dec 24, 2020 6.570 6.570 5.840 5.840 60,500 -0.45(-7.15%)
Dec 23, 2020 6.280 6.376 6.140 6.290 29,414 +0.15(+2.44%)
Dec 22, 2020 6.010 6.290 6.010 6.140 69,615 +0.12(+1.99%)
Dec 21, 2020 5.950 6.183 5.849 6.020 37,813 +0.02(+0.33%)
Dec 18, 2020 6.310 6.700 6.000 6.000 154,000 -0.13(-2.12%)
Dec 17, 2020 6.150 6.330 5.950 6.130 51,267 +0.03(+0.49%)
Dec 16, 2020 6.180 6.400 6.100 6.100 44,398 -0.08(-1.29%)
Dec 15, 2020 6.200 6.255 5.830 6.180 53,302 -0.03(-0.48%)
Dec 14, 2020 6.400 6.600 6.210 6.210 47,075 -0.19(-2.97%)
Dec 11, 2020 5.870 6.550 5.870 6.400 80,400 +0.53(+9.03%)
Dec 10, 2020 5.890 6.161 5.781 5.870 44,383 -0.06(-1.01%)
Dec 09, 2020 6.150 6.440 5.760 5.930 67,159 -0.21(-3.42%)
Dec 08, 2020 5.960 6.220 5.950 6.140 68,739 +0.13(+2.16%)
Dec 07, 2020 6.300 6.585 5.900 6.010 65,535 -0.21(-3.38%)
Dec 04, 2020 6.380 6.675 6.210 6.220 63,500 -0.25(-3.86%)
Dec 03, 2020 6.610 6.610 6.300 6.470 88,110 -0.06(-0.92%)
Dec 02, 2020 6.580 7.165 6.315 6.530 98,917 -0.06(-0.91%)
Dec 01, 2020 6.910 7.160 6.400 6.590 94,527 -0.42(-5.99%)
Nov 30, 2020 7.710 7.740 7.000 7.010 37,371 -0.39(-5.27%)
Nov 27, 2020 6.990 7.960 6.850 7.400 115,700 +0.57(+8.35%)
Nov 25, 2020 7.230 7.440 6.800 6.830 50,500 -0.39(-5.40%)
Nov 24, 2020 7.740 8.090 7.220 7.220 121,705 -0.59(-7.55%)
Nov 23, 2020 7.150 7.870 7.150 7.810 123,847 +0.56(+7.72%)
Nov 20, 2020 6.950 7.330 6.900 7.250 125,300 +0.32(+4.62%)
Nov 19, 2020 6.770 7.000 6.340 6.930 84,808 +0.16(+2.36%)
Nov 18, 2020 6.500 6.900 6.070 6.770 119,798 +0.14(+2.11%)
Nov 17, 2020 6.330 6.785 6.090 6.630 200,224 +0.52(+8.51%)
Nov 16, 2020 5.290 6.250 5.120 6.110 227,520 +1.07(+21.23%)
Nov 13, 2020 5.160 5.250 5.010 5.040 13,700 -0.08(-1.56%)
Nov 12, 2020 4.950 5.280 4.910 5.120 31,360 +0.22(+4.49%)
Nov 11, 2020 5.060 5.060 4.830 4.900 23,899 +0.10(+2.08%)
Nov 10, 2020 4.690 5.060 4.620 4.800 19,928 +0.11(+2.35%)
Nov 09, 2020 4.850 4.850 4.650 4.690 22,123 -0.16(-3.30%)
Nov 06, 2020 4.640 4.850 4.570 4.850 26,700 +0.19(+4.19%)
Nov 05, 2020 4.580 4.870 4.580 4.655 20,557 +0.02(+0.32%)
Nov 04, 2020 4.810 4.875 4.510 4.640 17,353 -0.20(-4.13%)
Nov 03, 2020 4.770 4.895 4.770 4.840 9,306 +0.10(+2.11%)
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.