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

Lifeway Foods Inc (NQ: LWAY )

12.80 -0.23 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2005 2.785 2.803 2.654 2.692 32,981 -0.10(-3.49%)
Nov 29, 2005 2.815 2.815 2.740 2.789 80,438 -0.01(-0.48%)
Nov 28, 2005 2.632 2.802 2.629 2.802 41,748 +0.15(+5.69%)
Nov 25, 2005 2.656 2.656 2.619 2.651 5,260 +0.01(+0.37%)
Nov 23, 2005 2.661 2.661 2.605 2.642 35,288 -0.02(-0.81%)
Nov 22, 2005 2.711 2.757 2.624 2.663 60,054 -0.09(-3.24%)
Nov 21, 2005 2.842 2.842 2.711 2.752 27,038 -0.08(-2.85%)
Nov 18, 2005 2.842 2.842 2.780 2.833 16,571 +0.03(+1.00%)
Nov 17, 2005 2.886 2.886 2.780 2.805 17,006 -0.06(-1.98%)
Nov 16, 2005 2.820 2.903 2.792 2.862 139,736 +0.10(+3.64%)
Nov 15, 2005 3.158 3.158 2.721 2.761 143,153 -0.37(-11.77%)
Nov 14, 2005 2.965 3.161 2.943 3.129 66,074 +0.19(+6.32%)
Nov 11, 2005 2.965 2.965 2.881 2.943 28,347 -0.00(-0.08%)
Nov 10, 2005 2.904 2.946 2.862 2.946 41,823 +0.05(+1.71%)
Nov 09, 2005 2.810 2.896 2.733 2.896 87,479 +0.18(+6.55%)
Nov 08, 2005 2.790 2.792 2.716 2.718 14,028 -0.01(-0.36%)
Nov 07, 2005 2.629 2.728 2.595 2.728 38,519 +0.08(+3.08%)
Nov 04, 2005 2.639 2.654 2.629 2.647 10,681 +0.00(+0.09%)
Nov 03, 2005 2.632 2.654 2.632 2.644 19,299 +0.00(+0.00%)
Nov 02, 2005 2.654 2.661 2.639 2.644 20,942 -0.02(-0.65%)
Nov 01, 2005 2.681 2.728 2.607 2.661 17,168 -0.05(-1.73%)
Oct 31, 2005 2.634 2.760 2.632 2.708 27,773 +0.06(+2.33%)
Oct 28, 2005 2.671 2.671 2.597 2.647 20,719 +0.00(+0.09%)
Oct 27, 2005 2.696 2.721 2.607 2.644 22,465 -0.03(-1.11%)
Oct 26, 2005 2.669 2.770 2.669 2.674 11,938 -0.02(-0.73%)
Oct 25, 2005 2.750 2.849 2.669 2.693 40,370 -0.06(-2.15%)
Oct 24, 2005 2.832 2.849 2.723 2.753 57,470 -0.08(-2.96%)
Oct 21, 2005 2.708 2.891 2.708 2.837 10,558 +0.03(+1.15%)
Oct 20, 2005 2.743 2.827 2.743 2.805 32,404 +0.07(+2.71%)
Oct 19, 2005 2.664 2.748 2.528 2.731 24,110 -0.05(-1.95%)
Oct 18, 2005 2.812 2.817 2.733 2.785 9,621 +0.03(+1.08%)
Oct 17, 2005 2.535 2.755 2.535 2.755 33,697 +0.14(+5.49%)
Oct 14, 2005 2.708 2.708 2.570 2.612 46,770 -0.03(-1.03%)
Oct 13, 2005 2.540 2.644 2.533 2.639 29,385 +0.04(+1.71%)
Oct 12, 2005 2.785 2.785 2.533 2.595 99,351 -0.17(-6.00%)
Oct 11, 2005 2.866 2.866 2.733 2.760 42,610 -0.06(-2.27%)
Oct 10, 2005 3.027 3.034 2.758 2.824 33,916 -0.11(-3.71%)
Oct 07, 2005 2.902 2.995 2.763 2.933 75,466 +0.07(+2.33%)
Oct 06, 2005 3.037 3.101 2.854 2.866 109,506 -0.17(-5.69%)
Oct 05, 2005 3.212 3.212 3.005 3.039 74,697 -0.19(-5.75%)
Oct 04, 2005 3.257 3.460 3.104 3.225 225,079 +0.30(+10.13%)
Oct 03, 2005 3.015 3.037 2.866 2.928 118,545 -0.14(-4.67%)
Sep 30, 2005 3.183 3.183 3.064 3.072 41,156 -0.11(-3.49%)
Sep 29, 2005 3.185 3.195 3.039 3.183 56,052 +0.06(+1.82%)
Sep 28, 2005 3.136 3.175 3.086 3.126 75,266 +0.05(+1.52%)
Sep 27, 2005 3.131 3.131 3.057 3.079 25,873 -0.03(-1.11%)
Sep 26, 2005 3.084 3.183 3.015 3.114 35,565 -0.00(-0.08%)
Sep 23, 2005 3.116 3.143 2.990 3.116 34,705 +0.12(+3.87%)
Sep 22, 2005 3.000 3.005 2.978 3.000 38,885 -0.07(-2.41%)
Sep 21, 2005 3.170 3.170 2.842 3.074 155,371 -0.12(-3.64%)
Sep 20, 2005 3.220 3.269 3.081 3.190 116,908 -0.09(-2.79%)
Sep 19, 2005 3.361 3.361 3.269 3.282 39,075 -0.03(-0.97%)
Sep 16, 2005 3.309 3.385 3.294 3.314 16,830 +0.00(+0.15%)
Sep 15, 2005 3.336 3.353 3.294 3.309 17,188 -0.03(-0.81%)
Sep 14, 2005 3.413 3.415 3.336 3.336 88,625 -0.09(-2.56%)
Sep 13, 2005 3.531 3.558 3.363 3.424 131,901 -0.13(-3.58%)
Sep 12, 2005 3.608 3.608 3.422 3.551 141,140 -0.06(-1.71%)
Sep 09, 2005 3.642 3.642 3.595 3.613 44,644 -0.03(-0.81%)
Sep 08, 2005 3.667 3.682 3.632 3.642 36,720 +0.02(+0.61%)
Sep 07, 2005 3.675 3.704 3.590 3.620 53,986 -0.07(-1.94%)
Sep 06, 2005 3.595 3.731 3.595 3.692 37,216 +0.08(+2.33%)
Sep 02, 2005 3.583 3.675 3.583 3.608 35,162 -0.02(-0.54%)
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.