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

Lifeway Foods Inc (NQ: LWAY )

18.43 -0.78 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 2.420 2.420 2.300 2.370 19,700 +0.02(+0.85%)
May 28, 2020 2.500 2.513 2.350 2.350 21,796 -0.13(-5.43%)
May 27, 2020 2.530 2.610 2.400 2.485 19,790 -0.02(-0.60%)
May 26, 2020 2.620 2.620 2.380 2.500 55,684 -0.11(-4.21%)
May 22, 2020 2.500 2.610 2.500 2.610 9,000 +0.11(+4.40%)
May 21, 2020 2.620 2.670 2.490 2.500 18,347 -0.14(-5.30%)
May 20, 2020 2.700 2.773 2.570 2.640 29,424 -0.02(-0.75%)
May 19, 2020 2.590 2.900 2.370 2.660 45,008 +0.11(+4.31%)
May 18, 2020 2.470 2.640 2.445 2.550 40,050 +0.08(+3.24%)
May 15, 2020 2.280 2.570 2.280 2.470 58,400 +0.19(+8.33%)
May 14, 2020 2.280 2.480 2.253 2.280 20,437 -0.02(-0.87%)
May 13, 2020 2.490 2.610 2.260 2.300 17,278 -0.17(-6.88%)
May 12, 2020 2.560 2.611 2.470 2.470 26,526 -0.13(-5.00%)
May 11, 2020 2.630 2.640 2.580 2.600 23,974 -0.03(-1.14%)
May 08, 2020 2.550 2.650 2.540 2.630 12,600 +0.08(+3.14%)
May 07, 2020 2.470 2.590 2.457 2.550 25,513 +0.12(+4.94%)
May 06, 2020 2.410 2.510 2.410 2.430 15,180 -0.01(-0.41%)
May 05, 2020 2.420 2.570 2.420 2.440 23,277 -0.02(-0.70%)
May 04, 2020 2.550 2.550 2.320 2.457 33,036 -0.14(-5.49%)
May 01, 2020 2.580 2.720 2.550 2.600 15,200 -0.06(-2.26%)
Apr 30, 2020 2.810 2.810 2.639 2.660 49,343 -0.16(-5.67%)
Apr 29, 2020 2.590 2.880 2.590 2.820 43,695 +0.15(+5.69%)
Apr 28, 2020 3.000 3.090 2.500 2.668 103,884 -0.32(-10.77%)
Apr 27, 2020 2.730 2.990 2.700 2.990 127,276 +0.31(+11.57%)
Apr 24, 2020 2.570 2.730 2.420 2.680 124,000 +0.22(+8.94%)
Apr 23, 2020 2.450 2.580 2.450 2.460 50,464 -0.04(-1.44%)
Apr 22, 2020 2.510 2.550 2.373 2.496 125,696 +0.08(+3.14%)
Apr 21, 2020 2.300 2.500 2.230 2.420 145,124 +0.07(+2.98%)
Apr 20, 2020 2.200 2.365 2.124 2.350 43,980 +0.16(+7.06%)
Apr 17, 2020 2.050 2.310 2.050 2.195 55,500 +0.06(+3.05%)
Apr 16, 2020 2.280 2.500 2.130 2.130 212,883 -0.14(-6.17%)
Apr 15, 2020 2.170 2.800 2.080 2.270 1,048,143 +0.48(+26.82%)
Apr 14, 2020 1.930 1.940 1.770 1.790 169,745 -0.15(-7.73%)
Apr 13, 2020 1.890 1.940 1.851 1.940 4,164 +0.05(+2.65%)
Apr 09, 2020 1.990 1.998 1.820 1.890 7,800 +0.03(+1.61%)
Apr 08, 2020 1.880 2.006 1.800 1.860 11,624 +0.06(+3.33%)
Apr 07, 2020 1.700 2.110 1.692 1.800 28,970 +0.09(+5.26%)
Apr 06, 2020 1.720 1.800 1.700 1.710 12,493 +0.00(+0.00%)
Apr 03, 2020 1.710 1.790 1.620 1.710 9,000 -0.05(-2.84%)
Apr 02, 2020 1.820 1.850 1.760 1.760 29,685 -0.07(-3.83%)
Apr 01, 2020 1.970 1.970 1.820 1.830 13,908 -0.09(-4.69%)
Mar 31, 2020 1.844 1.980 1.820 1.920 3,347 +0.08(+4.35%)
Mar 30, 2020 1.930 1.930 1.840 1.840 17,097 -0.03(-1.60%)
Mar 27, 2020 1.970 2.090 1.860 1.870 6,200 -0.02(-1.06%)
Mar 26, 2020 1.810 1.963 1.810 1.890 15,163 +0.04(+2.16%)
Mar 25, 2020 1.830 1.880 1.830 1.850 14,643 +0.02(+1.09%)
Mar 24, 2020 1.910 1.919 1.820 1.830 28,930 +0.01(+0.55%)
Mar 23, 2020 1.840 1.940 1.820 1.820 28,292 -0.03(-1.62%)
Mar 20, 2020 1.860 1.982 1.820 1.850 47,400 -0.08(-4.15%)
Mar 19, 2020 1.500 2.770 1.500 1.930 382,470 +0.43(+28.68%)
Mar 18, 2020 1.610 1.800 1.430 1.500 35,811 -0.33(-18.04%)
Mar 17, 2020 1.870 1.889 1.750 1.830 23,421 -0.04(-2.14%)
Mar 16, 2020 1.940 1.940 1.720 1.870 34,397 -0.05(-2.60%)
Mar 13, 2020 1.780 2.230 1.780 1.920 7,600 +0.09(+5.15%)
Mar 12, 2020 1.860 1.986 1.750 1.826 23,922 -0.29(-13.87%)
Mar 11, 2020 2.060 2.180 1.879 2.120 14,565 +0.07(+3.43%)
Mar 10, 2020 2.175 2.325 2.010 2.050 9,711 +0.10(+5.33%)
Mar 09, 2020 2.070 2.410 1.920 1.946 18,491 -0.24(-11.14%)
Mar 06, 2020 2.214 2.290 2.190 2.190 15,100 -0.02(-0.90%)
Mar 05, 2020 2.080 2.447 2.080 2.210 16,658 +0.13(+6.25%)
Mar 04, 2020 2.090 2.099 2.080 2.080 9,274 -0.08(-3.70%)
Mar 03, 2020 2.100 2.275 2.060 2.160 8,697 +0.06(+2.86%)
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.