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 31, 2002 0.4540 0.4542 0.4540 0.4542 5,260 +0.01(+2.84%)
May 28, 2002 0.4355 0.4417 0.4337 0.4417 5,260 +0.00(+0.00%)
May 27, 2002 0.4404 0.4417 0.4404 0.4417 17,805 +0.00(+0.00%)
May 24, 2002 0.4404 0.4417 0.4404 0.4417 17,805 +0.00(+0.44%)
May 23, 2002 0.4324 0.4398 0.4324 0.4398 4,856 +0.00(+0.27%)
May 22, 2002 0.4357 0.4386 0.4357 0.4386 2,023 +0.00(+0.67%)
May 21, 2002 0.4368 0.4392 0.4357 0.4357 10,117 +0.01(+1.47%)
May 20, 2002 0.4294 0.4294 0.4294 0.4294 0 +0.00(+0.00%)
May 17, 2002 0.4392 0.4392 0.4294 0.4294 3,237 -0.01(-2.80%)
May 16, 2002 0.4417 0.4417 0.4417 0.4417 11,735 +0.00(+0.00%)
May 15, 2002 0.4417 0.4417 0.4417 0.4417 7,688 +0.00(+0.00%)
May 14, 2002 0.4565 0.4565 0.4170 0.4417 12,545 +0.00(+0.00%)
May 13, 2002 0.4324 0.4417 0.4324 0.4417 10,521 +0.01(+2.14%)
May 10, 2002 0.4380 0.4380 0.4077 0.4324 25,899 +0.00(+0.00%)
May 09, 2002 0.4331 0.4331 0.4324 0.4324 13,759 +0.00(+0.00%)
May 08, 2002 0.4559 0.4559 0.3929 0.4324 28,732 -0.01(-3.05%)
May 07, 2002 0.3904 0.4460 0.3904 0.4460 2,428 +0.04(+11.08%)
May 06, 2002 0.4016 0.4016 0.4016 0.4016 1,214 -0.03(-7.14%)
May 03, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
May 02, 2002 0.4195 0.4324 0.3923 0.4324 4,451 +0.01(+2.19%)
May 01, 2002 0.4232 0.4232 0.4232 0.4232 2,023 +0.01(+3.47%)
Apr 30, 2002 0.4090 0.4090 0.4090 0.4090 1,618 -0.05(-9.93%)
Apr 29, 2002 0.4541 0.4541 0.4541 0.4541 0 +0.00(+0.00%)
Apr 26, 2002 0.4411 0.4541 0.3923 0.4541 15,782 +0.03(+8.09%)
Apr 25, 2002 0.4201 0.4232 0.4170 0.4201 7,688 -0.01(-2.86%)
Apr 24, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 23, 2002 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 22, 2002 0.4324 0.4324 0.4324 0.4324 404 -0.00(-0.14%)
Apr 19, 2002 0.4479 0.4479 0.4324 0.4331 8,093 -0.01(-3.31%)
Apr 18, 2002 0.4294 0.4479 0.4294 0.4479 3,237 -0.01(-2.68%)
Apr 17, 2002 0.4602 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Apr 16, 2002 0.4312 0.4602 0.4312 0.4602 9,307 +0.03(+7.97%)
Apr 15, 2002 0.4355 0.4355 0.4077 0.4263 1,214 +0.01(+2.07%)
Apr 12, 2002 0.4216 0.4216 0.4176 0.4176 16,996 -0.02(-4.79%)
Apr 11, 2002 0.4386 0.4386 0.4386 0.4386 0 +0.00(+0.00%)
Apr 10, 2002 0.4386 0.4386 0.4386 0.4386 0 +0.00(+0.00%)
Apr 09, 2002 0.4386 0.4386 0.4361 0.4386 6,879 +0.00(+0.57%)
Apr 08, 2002 0.4374 0.4374 0.4361 0.4361 4,046 +0.00(+0.71%)
Apr 05, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 04, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 03, 2002 0.4331 0.4331 0.4331 0.4331 0 +0.00(+0.00%)
Apr 02, 2002 0.4386 0.4386 0.4324 0.4331 37,635 -0.03(-6.28%)
Apr 01, 2002 0.4624 0.4624 0.4621 0.4621 16,187 -0.00(-0.27%)
Mar 29, 2002 0.4633 0.4633 0.4633 0.4633 809 +0.00(+0.00%)
Mar 28, 2002 0.4633 0.4633 0.4633 0.4633 809 +0.00(+0.67%)
Mar 27, 2002 0.4602 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Mar 26, 2002 0.4479 0.4633 0.4479 0.4602 4,451 +0.01(+2.76%)
Mar 25, 2002 0.4479 0.4479 0.4479 0.4479 2,832 +0.00(+0.00%)
Mar 22, 2002 0.4479 0.4479 0.4479 0.4479 0 +0.00(+0.00%)
Mar 21, 2002 0.4460 0.4479 0.4460 0.4479 1,618 +0.00(+0.00%)
Mar 20, 2002 0.4479 0.4479 0.4479 0.4479 1,214 +0.00(+0.01%)
Mar 19, 2002 0.4201 0.4478 0.4201 0.4478 7,688 +0.03(+7.23%)
Mar 18, 2002 0.4176 0.4176 0.4176 0.4176 12,140 -0.01(-1.31%)
Mar 15, 2002 0.4232 0.4232 0.4232 0.4232 404 +0.00(+0.00%)
Mar 14, 2002 0.4355 0.4633 0.4232 0.4232 17,805 -0.02(-5.52%)
Mar 13, 2002 0.4232 0.4479 0.4232 0.4479 3,642 +0.02(+5.84%)
Mar 12, 2002 0.4232 0.4232 0.4232 0.4232 16,187 -0.01(-2.14%)
Mar 11, 2002 0.4201 0.4324 0.4201 0.4324 1,618 +0.04(+11.11%)
Mar 08, 2002 0.4263 0.4263 0.3738 0.3892 19,829 -0.04(-10.00%)
Mar 07, 2002 0.4417 0.4417 0.4324 0.4324 3,237 -0.01(-2.78%)
Mar 06, 2002 0.4510 0.4942 0.4016 0.4448 23,876 +0.03(+6.67%)
Mar 05, 2002 0.4108 0.4170 0.4108 0.4170 3,237 +0.02(+3.85%)
Mar 04, 2002 0.4473 0.4473 0.3861 0.4016 13,354 -0.04(-8.45%)
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.