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, 2022 5.480 5.520 5.458 5.520 3,077 +0.03(+0.55%)
May 27, 2022 5.490 5.490 5.470 5.490 4,068 +0.21(+3.98%)
May 26, 2022 5.260 5.330 5.150 5.280 4,664 +0.13(+2.46%)
May 25, 2022 5.200 5.207 5.153 5.153 1,834 -0.01(-0.13%)
May 24, 2022 5.140 5.230 5.140 5.160 1,556 -0.01(-0.19%)
May 23, 2022 5.080 5.200 5.080 5.170 1,743 +0.07(+1.37%)
May 20, 2022 5.100 5.250 5.010 5.100 3,686 -0.11(-2.11%)
May 19, 2022 5.050 5.380 5.050 5.210 2,264 -0.21(-3.87%)
May 18, 2022 5.480 5.620 5.380 5.420 6,862 -0.12(-2.17%)
May 17, 2022 5.300 5.540 5.300 5.540 3,497 +0.29(+5.52%)
May 16, 2022 4.990 5.260 4.990 5.250 3,722 +0.15(+2.94%)
May 13, 2022 5.000 5.110 4.830 5.100 5,935 +0.19(+3.87%)
May 12, 2022 5.000 5.090 4.630 4.910 12,239 -0.21(-4.10%)
May 11, 2022 5.210 5.210 4.946 5.120 4,079 -0.07(-1.35%)
May 10, 2022 5.310 5.490 5.050 5.190 8,117 -0.13(-2.44%)
May 09, 2022 5.450 5.450 5.300 5.320 5,315 -0.18(-3.27%)
May 06, 2022 5.620 5.620 5.500 5.500 1,246 -0.28(-4.76%)
May 05, 2022 5.860 5.860 5.502 5.775 4,036 -0.02(-0.43%)
May 04, 2022 5.880 5.880 5.634 5.800 1,749 -0.27(-4.43%)
May 03, 2022 6.069 6.069 6.069 6.069 753 +0.37(+6.47%)
May 02, 2022 5.550 5.910 5.500 5.700 5,103 -0.02(-0.35%)
Apr 29, 2022 5.950 5.950 5.560 5.720 4,391 -0.03(-0.52%)
Apr 28, 2022 5.630 5.750 5.537 5.750 5,820 +0.15(+2.68%)
Apr 27, 2022 5.710 5.788 5.600 5.600 908 -0.14(-2.44%)
Apr 26, 2022 5.700 5.740 5.685 5.740 2,054 +0.04(+0.70%)
Apr 25, 2022 5.610 5.850 5.610 5.700 5,416 +0.00(+0.00%)
Apr 22, 2022 5.610 5.940 5.600 5.700 3,007 -0.03(-0.52%)
Apr 21, 2022 6.010 6.220 5.500 5.730 17,379 -0.27(-4.50%)
Apr 20, 2022 6.490 6.500 6.000 6.000 16,750 -0.80(-11.76%)
Apr 19, 2022 6.660 6.800 6.660 6.800 861 +0.20(+3.03%)
Apr 18, 2022 6.800 6.800 6.600 6.600 3,512 -0.26(-3.77%)
Apr 14, 2022 6.500 6.859 6.500 6.859 3,973 +0.02(+0.27%)
Apr 13, 2022 6.835 6.970 6.702 6.840 3,231 -0.16(-2.29%)
Apr 12, 2022 7.130 7.287 6.990 7.000 6,719 -0.09(-1.27%)
Apr 11, 2022 6.600 7.339 6.590 7.090 31,585 +0.50(+7.66%)
Apr 08, 2022 6.620 6.620 6.500 6.586 5,504 +0.07(+1.01%)
Apr 07, 2022 6.600 6.600 6.520 6.520 5,346 -0.01(-0.15%)
Apr 06, 2022 6.690 6.785 6.530 6.530 3,462 -0.27(-3.97%)
Apr 05, 2022 6.760 6.920 6.760 6.800 6,265 -0.08(-1.16%)
Apr 04, 2022 7.070 7.070 6.830 6.880 19,512 -0.34(-4.71%)
Apr 01, 2022 7.462 7.515 7.108 7.220 4,846 +0.00(+0.00%)
Mar 31, 2022 7.478 7.478 7.220 7.220 2,380 -0.21(-2.83%)
Mar 30, 2022 7.250 7.525 7.180 7.430 13,672 -0.18(-2.37%)
Mar 29, 2022 7.720 7.870 7.610 7.610 4,155 -0.04(-0.52%)
Mar 28, 2022 7.020 7.830 7.020 7.650 15,927 +0.54(+7.59%)
Mar 25, 2022 7.730 7.730 7.040 7.110 49,363 -0.66(-8.49%)
Mar 24, 2022 8.120 8.130 7.550 7.770 28,051 -0.48(-5.82%)
Mar 23, 2022 8.270 8.340 8.180 8.250 14,846 +0.00(+0.00%)
Mar 22, 2022 8.400 8.400 7.560 8.250 15,749 -0.17(-2.02%)
Mar 21, 2022 7.540 9.000 7.020 8.420 115,577 +0.79(+10.35%)
Mar 18, 2022 7.210 7.670 7.122 7.630 23,815 +0.50(+7.01%)
Mar 17, 2022 7.230 7.350 7.022 7.130 16,195 -0.02(-0.28%)
Mar 16, 2022 7.200 7.200 6.920 7.150 31,692 +0.06(+0.85%)
Mar 15, 2022 6.810 7.400 6.750 7.090 114,316 +0.24(+3.50%)
Mar 14, 2022 6.940 7.100 6.730 6.850 41,101 -0.15(-2.14%)
Mar 11, 2022 6.910 7.090 6.600 7.000 74,196 +0.25(+3.70%)
Mar 10, 2022 6.350 6.970 6.300 6.750 139,226 +0.43(+6.80%)
Mar 09, 2022 6.396 6.396 6.310 6.320 32,095 +0.00(+0.00%)
Mar 08, 2022 6.320 6.400 6.289 6.320 23,566 -0.04(-0.55%)
Mar 07, 2022 6.450 6.450 6.300 6.355 34,442 -0.18(-2.83%)
Mar 04, 2022 6.410 6.550 6.250 6.540 99,007 +0.09(+1.40%)
Mar 03, 2022 6.380 6.750 6.290 6.450 154,534 +0.10(+1.57%)
Mar 02, 2022 6.350 6.380 6.171 6.350 42,718 -0.03(-0.47%)
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.