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

Lifeway Foods Inc (NQ: LWAY )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 6.800 6.800 6.230 6.680 21,334 +0.06(+0.91%)
Nov 29, 2022 6.850 6.990 6.610 6.620 4,470 -0.37(-5.29%)
Nov 28, 2022 7.060 7.480 6.810 6.990 8,780 -0.46(-6.24%)
Nov 25, 2022 7.040 7.455 6.954 7.455 3,965 +0.34(+4.85%)
Nov 23, 2022 7.410 7.550 7.070 7.110 11,066 -0.18(-2.47%)
Nov 22, 2022 7.530 7.530 7.228 7.290 11,544 -0.29(-3.83%)
Nov 21, 2022 7.880 7.890 7.520 7.580 37,521 +0.06(+0.80%)
Nov 18, 2022 7.660 7.870 7.230 7.520 9,260 -0.14(-1.82%)
Nov 17, 2022 7.210 7.780 7.210 7.660 57,762 +0.45(+6.24%)
Nov 16, 2022 7.300 7.380 7.070 7.210 20,372 -0.15(-1.97%)
Nov 15, 2022 7.540 7.540 7.030 7.355 38,682 +0.10(+1.45%)
Nov 14, 2022 7.180 7.500 6.900 7.250 10,339 +0.34(+4.92%)
Nov 11, 2022 6.690 7.080 6.570 6.910 21,323 -0.09(-1.29%)
Nov 10, 2022 6.800 7.100 6.560 7.000 18,476 +0.32(+4.75%)
Nov 09, 2022 6.420 6.780 6.270 6.683 9,638 +0.14(+2.18%)
Nov 08, 2022 6.250 6.540 6.150 6.540 9,496 +0.29(+4.64%)
Nov 07, 2022 6.000 6.282 5.960 6.250 4,363 +0.28(+4.60%)
Nov 04, 2022 5.840 5.975 5.830 5.975 3,578 +0.13(+2.31%)
Nov 03, 2022 5.920 5.925 5.840 5.840 1,016 -0.01(-0.17%)
Nov 02, 2022 5.980 5.990 5.850 5.850 39,062 -0.03(-0.51%)
Nov 01, 2022 5.840 5.930 5.800 5.880 4,000 +0.03(+0.51%)
Oct 31, 2022 5.790 6.010 5.740 5.850 5,706 +0.00(+0.00%)
Oct 28, 2022 5.550 5.850 5.550 5.850 4,404 +0.29(+5.22%)
Oct 27, 2022 5.560 5.560 5.420 5.560 1,809 +0.15(+2.77%)
Oct 26, 2022 5.450 5.485 5.410 5.410 1,886 -0.13(-2.43%)
Oct 25, 2022 5.480 5.552 5.400 5.545 8,613 +0.05(+0.99%)
Oct 24, 2022 5.500 5.500 5.415 5.490 1,681 -0.01(-0.18%)
Oct 21, 2022 5.445 5.560 5.362 5.500 5,050 +0.00(+0.09%)
Oct 20, 2022 5.430 5.495 5.330 5.495 1,258 +0.05(+0.92%)
Oct 19, 2022 5.380 5.560 5.330 5.445 1,697 -0.12(-2.24%)
Oct 18, 2022 5.570 5.570 5.570 5.570 1,625 +0.25(+4.78%)
Oct 17, 2022 5.350 5.400 5.260 5.316 8,713 +0.06(+1.06%)
Oct 14, 2022 5.602 5.602 5.215 5.260 9,394 -0.32(-5.73%)
Oct 13, 2022 5.750 5.750 5.540 5.580 2,018 -0.02(-0.36%)
Oct 12, 2022 5.600 5.600 5.560 5.600 2,189 -0.06(-1.06%)
Oct 11, 2022 5.940 5.940 5.660 5.660 2,903 -0.18(-3.08%)
Oct 10, 2022 5.940 6.240 5.840 5.840 3,241 +0.00(+0.00%)
Oct 07, 2022 5.900 6.060 5.840 5.840 5,098 -0.15(-2.54%)
Oct 06, 2022 5.904 6.075 5.904 5.992 1,712 -0.10(-1.60%)
Oct 05, 2022 6.120 6.490 5.970 6.090 8,504 -0.03(-0.49%)
Oct 04, 2022 6.530 6.630 5.880 6.120 3,094 -0.36(-5.56%)
Oct 03, 2022 5.740 6.600 5.740 6.480 10,096 +0.76(+13.29%)
Sep 30, 2022 5.700 5.830 5.650 5.720 2,725 +0.04(+0.70%)
Sep 29, 2022 5.600 5.680 5.550 5.680 7,434 +0.06(+1.07%)
Sep 28, 2022 5.620 5.820 5.550 5.620 4,498 -0.02(-0.35%)
Sep 27, 2022 5.730 5.850 5.520 5.640 5,086 +0.08(+1.44%)
Sep 26, 2022 5.690 5.790 5.560 5.560 2,204 -0.21(-3.64%)
Sep 23, 2022 5.690 5.830 5.520 5.770 15,296 +0.01(+0.17%)
Sep 22, 2022 5.830 5.870 5.750 5.760 10,561 -0.19(-3.19%)
Sep 21, 2022 5.980 5.980 5.950 5.950 2,655 +0.12(+2.06%)
Sep 20, 2022 5.830 6.010 5.830 5.830 5,142 +0.03(+0.52%)
Sep 19, 2022 5.980 5.980 5.800 5.800 5,321 -0.16(-2.68%)
Sep 16, 2022 6.000 6.080 5.960 5.960 13,564 +0.01(+0.17%)
Sep 15, 2022 5.910 6.070 5.850 5.950 4,384 +0.10(+1.71%)
Sep 14, 2022 5.920 6.080 5.850 5.850 4,674 -0.05(-0.85%)
Sep 13, 2022 5.900 5.900 5.900 5.900 1,738 -0.36(-5.75%)
Sep 12, 2022 6.200 6.380 6.070 6.260 6,573 +0.08(+1.30%)
Sep 09, 2022 6.053 6.220 5.800 6.179 12,606 +0.17(+2.82%)
Sep 08, 2022 6.000 6.130 6.000 6.010 7,561 -0.00(-0.00%)
Sep 07, 2022 6.130 6.160 6.003 6.010 11,204 -0.09(-1.47%)
Sep 06, 2022 6.300 6.412 6.100 6.100 5,715 -0.05(-0.81%)
Sep 02, 2022 6.220 6.220 6.120 6.150 2,800 +0.01(+0.16%)
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.