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

Lifeway Foods Inc (NQ: LWAY )

27.22 -0.09 (-0.33%)
Streaming Delayed Price Updated: 11:21 AM 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 28, 2023 6.000 6.100 6.000 6.010 3,611 -0.02(-0.33%)
Apr 27, 2023 6.010 6.080 6.000 6.030 3,567 +0.03(+0.50%)
Apr 26, 2023 6.040 6.047 5.950 6.000 6,101 +0.00(+0.00%)
Apr 25, 2023 6.030 6.040 6.000 6.000 47,437 -0.09(-1.48%)
Apr 24, 2023 6.120 6.120 6.065 6.090 3,514 -0.02(-0.33%)
Apr 21, 2023 6.046 6.110 6.044 6.110 2,014 -0.00(-0.01%)
Apr 20, 2023 6.085 6.111 6.020 6.111 3,871 +0.10(+1.68%)
Apr 19, 2023 6.020 6.130 6.000 6.010 5,079 -0.05(-0.83%)
Apr 18, 2023 6.120 6.141 6.001 6.060 2,485 -0.03(-0.49%)
Apr 17, 2023 6.060 6.135 6.060 6.090 3,259 +0.07(+1.16%)
Apr 14, 2023 6.080 6.080 6.010 6.020 3,165 -0.06(-0.99%)
Apr 13, 2023 6.075 6.210 6.050 6.080 2,900 -0.17(-2.72%)
Apr 12, 2023 6.050 6.250 6.050 6.250 8,625 +0.14(+2.29%)
Apr 11, 2023 6.230 6.250 6.000 6.110 7,204 +0.03(+0.49%)
Apr 10, 2023 6.050 6.220 6.000 6.080 16,380 -0.01(-0.16%)
Apr 06, 2023 6.000 6.180 6.000 6.090 6,441 +0.09(+1.50%)
Apr 05, 2023 6.000 6.076 6.000 6.000 3,274 -0.05(-0.83%)
Apr 04, 2023 6.020 6.110 6.000 6.050 4,623 +0.04(+0.67%)
Apr 03, 2023 6.020 6.030 6.000 6.010 8,136 -0.03(-0.50%)
Mar 31, 2023 6.050 6.050 6.000 6.040 65,557 -0.02(-0.33%)
Mar 30, 2023 6.080 6.080 6.000 6.060 151,112 +0.05(+0.83%)
Mar 29, 2023 5.800 6.050 5.800 6.010 3,082 +0.06(+1.01%)
Mar 28, 2023 6.170 6.170 5.875 5.950 60,633 -0.30(-4.80%)
Mar 27, 2023 6.120 6.351 5.990 6.250 8,003 +0.13(+2.12%)
Mar 24, 2023 6.280 6.400 6.120 6.120 3,261 -0.15(-2.39%)
Mar 23, 2023 6.350 6.350 6.270 6.270 2,252 -0.21(-3.24%)
Mar 22, 2023 6.310 6.480 6.155 6.480 5,220 +0.21(+3.35%)
Mar 21, 2023 6.220 6.281 6.200 6.270 6,768 +0.12(+1.95%)
Mar 20, 2023 6.110 6.300 6.100 6.150 12,339 +0.04(+0.65%)
Mar 17, 2023 6.120 6.150 6.080 6.110 71,609 -0.01(-0.16%)
Mar 16, 2023 6.160 6.210 6.110 6.120 12,418 +0.02(+0.33%)
Mar 15, 2023 6.110 6.260 6.100 6.100 19,997 +0.00(+0.00%)
Mar 14, 2023 6.180 6.270 6.100 6.100 36,691 -0.08(-1.21%)
Mar 13, 2023 6.100 6.200 6.070 6.175 22,383 +0.05(+0.90%)
Mar 10, 2023 6.100 6.130 6.030 6.120 80,470 +0.02(+0.33%)
Mar 09, 2023 6.150 6.350 6.060 6.100 41,658 -0.01(-0.16%)
Mar 08, 2023 6.100 6.150 6.100 6.110 10,159 +0.01(+0.16%)
Mar 07, 2023 6.060 6.330 6.060 6.100 10,078 +0.01(+0.16%)
Mar 06, 2023 6.110 6.110 6.040 6.090 8,811 +0.00(+0.01%)
Mar 03, 2023 6.064 6.136 6.050 6.090 11,361 -0.02(-0.33%)
Mar 02, 2023 6.080 6.159 6.020 6.110 11,803 +0.09(+1.49%)
Mar 01, 2023 6.010 6.070 5.960 6.020 10,583 +0.00(+0.00%)
Feb 28, 2023 6.000 6.083 5.995 6.020 17,480 +0.12(+2.03%)
Feb 27, 2023 5.750 6.070 5.750 5.900 36,736 +0.13(+2.34%)
Feb 24, 2023 5.700 5.780 5.675 5.765 22,928 +0.05(+0.88%)
Feb 23, 2023 5.650 5.823 5.650 5.715 4,147 +0.05(+0.97%)
Feb 22, 2023 5.700 5.700 5.650 5.660 1,952 +0.01(+0.18%)
Feb 21, 2023 5.650 5.753 5.648 5.650 18,273 -0.01(-0.18%)
Feb 17, 2023 5.650 5.730 5.650 5.660 12,664 +0.00(+0.00%)
Feb 16, 2023 5.760 5.760 5.650 5.660 4,546 -0.10(-1.79%)
Feb 15, 2023 5.700 5.798 5.620 5.763 4,174 +0.06(+1.11%)
Feb 14, 2023 5.790 5.790 5.590 5.700 6,787 +0.07(+1.24%)
Feb 13, 2023 5.600 5.810 5.580 5.630 42,176 +0.05(+0.90%)
Feb 10, 2023 5.380 5.600 5.372 5.580 8,034 +0.13(+2.39%)
Feb 09, 2023 5.505 5.505 5.430 5.450 2,668 -0.08(-1.36%)
Feb 08, 2023 5.565 5.770 5.426 5.525 7,598 +0.04(+0.64%)
Feb 07, 2023 5.420 5.650 5.390 5.490 18,529 +0.00(+0.00%)
Feb 06, 2023 5.490 5.744 5.382 5.490 81,031 +0.00(+0.00%)
Feb 03, 2023 5.510 5.681 5.451 5.490 50,822 -0.01(-0.18%)
Feb 02, 2023 5.470 5.503 5.430 5.500 6,172 +0.09(+1.66%)
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.