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, 2006 2.669 2.706 2.664 2.664 12,619 +0.03(+1.22%)
May 30, 2006 2.669 2.672 2.622 2.632 6,648 -0.04(-1.48%)
May 26, 2006 2.595 2.691 2.595 2.671 6,547 +0.08(+3.15%)
May 25, 2006 2.577 2.639 2.501 2.590 23,677 -0.01(-0.38%)
May 24, 2006 2.595 2.654 2.518 2.600 23,317 -0.01(-0.47%)
May 23, 2006 2.642 2.713 2.530 2.612 30,614 -0.07(-2.58%)
May 22, 2006 2.718 2.723 2.617 2.681 41,370 -0.04(-1.54%)
May 19, 2006 2.703 2.757 2.696 2.723 7,925 +0.04(+1.38%)
May 18, 2006 2.777 2.869 2.674 2.686 32,568 -0.09(-3.29%)
May 17, 2006 2.881 2.881 2.755 2.777 27,305 -0.06(-2.26%)
May 16, 2006 2.881 2.881 2.817 2.842 8,994 +0.03(+1.00%)
May 15, 2006 2.651 2.943 2.595 2.814 35,654 +0.06(+2.12%)
May 12, 2006 2.817 2.820 2.735 2.755 24,104 -0.06(-2.28%)
May 11, 2006 2.941 2.941 2.815 2.820 32,485 -0.10(-3.31%)
May 10, 2006 2.941 2.970 2.916 2.916 7,385 -0.01(-0.51%)
May 09, 2006 2.931 2.953 2.908 2.931 7,642 -0.03(-1.04%)
May 08, 2006 2.968 2.970 2.931 2.962 4,643 +0.01(+0.38%)
May 05, 2006 2.916 2.990 2.906 2.950 17,866 +0.02(+0.76%)
May 04, 2006 2.975 2.975 2.927 2.928 7,688 -0.05(-1.58%)
May 03, 2006 2.983 3.020 2.953 2.975 11,029 +0.02(+0.84%)
May 02, 2006 2.968 2.990 2.943 2.950 12,302 -0.07(-2.29%)
May 01, 2006 3.000 3.034 2.939 3.020 12,646 +0.08(+2.78%)
Apr 28, 2006 2.918 2.975 2.908 2.938 12,545 -0.01(-0.50%)
Apr 27, 2006 2.973 2.973 2.931 2.953 15,681 -0.04(-1.40%)
Apr 26, 2006 2.985 3.007 2.969 2.995 9,509 -0.01(-0.25%)
Apr 25, 2006 2.916 3.064 2.916 3.002 26,298 +0.04(+1.33%)
Apr 24, 2006 2.941 2.963 2.908 2.963 13,040 +0.02(+0.59%)
Apr 21, 2006 2.886 2.953 2.879 2.946 8,536 +0.01(+0.34%)
Apr 20, 2006 2.891 2.968 2.879 2.936 12,779 -0.01(-0.42%)
Apr 19, 2006 2.963 2.965 2.906 2.948 14,335 +0.00(+0.02%)
Apr 18, 2006 2.928 2.995 2.894 2.948 31,818 +0.04(+1.34%)
Apr 17, 2006 2.965 3.007 2.904 2.908 16,680 -0.05(-1.83%)
Apr 13, 2006 3.010 3.062 2.916 2.963 12,474 +0.00(+0.00%)
Apr 12, 2006 2.927 2.963 2.862 2.963 5,926 +0.04(+1.52%)
Apr 11, 2006 2.928 2.933 2.916 2.918 15,481 -0.02(-0.84%)
Apr 10, 2006 2.963 2.968 2.891 2.943 25,697 -0.09(-3.09%)
Apr 07, 2006 3.027 3.037 3.027 3.037 2,832 +0.00(+0.16%)
Apr 06, 2006 3.010 3.114 3.010 3.032 48,587 +0.09(+2.95%)
Apr 05, 2006 2.965 2.965 2.894 2.945 31,779 -0.04(-1.50%)
Apr 04, 2006 3.020 3.034 2.916 2.990 31,975 -0.05(-1.79%)
Apr 03, 2006 3.054 3.086 3.037 3.044 17,014 +0.02(+0.56%)
Mar 31, 2006 3.089 3.089 3.015 3.027 11,966 -0.06(-1.81%)
Mar 30, 2006 3.089 3.161 3.052 3.083 83,473 +0.07(+2.19%)
Mar 29, 2006 3.007 3.076 2.980 3.017 21,478 +0.04(+1.33%)
Mar 28, 2006 2.941 3.007 2.883 2.978 5,009 -0.02(-0.74%)
Mar 27, 2006 2.862 3.089 2.862 3.000 8,645 +0.04(+1.51%)
Mar 24, 2006 2.901 2.955 2.901 2.955 10,005 -0.01(-0.25%)
Mar 23, 2006 2.958 2.975 2.958 2.963 809 +0.01(+0.33%)
Mar 22, 2006 2.986 2.986 2.943 2.953 6,879 -0.02(-0.83%)
Mar 21, 2006 3.010 3.052 2.869 2.978 18,734 +0.02(+0.75%)
Mar 20, 2006 3.002 3.002 2.943 2.955 9,155 +0.01(+0.51%)
Mar 17, 2006 2.874 2.955 2.874 2.941 9,052 -0.02(-0.83%)
Mar 16, 2006 2.775 3.024 2.775 2.965 38,895 -0.12(-4.00%)
Mar 15, 2006 3.096 3.099 3.089 3.089 5,463 -0.01(-0.30%)
Mar 14, 2006 3.017 3.123 3.015 3.098 3,777 +0.02(+0.63%)
Mar 13, 2006 3.114 3.138 3.079 3.079 5,483 +0.01(+0.48%)
Mar 10, 2006 3.012 3.114 3.012 3.064 5,422 -0.00(-0.08%)
Mar 09, 2006 2.928 3.126 2.928 3.067 28,574 +0.14(+4.90%)
Mar 08, 2006 3.138 3.156 2.923 2.923 29,169 -0.15(-4.83%)
Mar 07, 2006 3.217 3.257 3.044 3.072 28,900 -0.02(-0.56%)
Mar 06, 2006 2.896 3.267 2.896 3.089 99,776 +0.15(+5.13%)
Mar 03, 2006 2.889 2.946 2.869 2.938 14,977 +0.10(+3.48%)
Mar 02, 2006 2.896 2.896 2.778 2.839 7,790 -0.05(-1.71%)
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.