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

Lifeway Foods Inc (NQ: LWAY )

12.55 -0.25 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 3.756 4.077 3.682 3.978 173,203 +0.23(+6.06%)
Jan 28, 2005 3.860 3.904 3.588 3.751 390,921 -0.15(-3.92%)
Jan 27, 2005 3.959 3.964 3.855 3.904 46,942 -0.06(-1.50%)
Jan 26, 2005 3.954 3.993 3.949 3.964 37,635 +0.01(+0.25%)
Jan 25, 2005 4.186 4.201 3.954 3.954 65,153 -0.12(-3.03%)
Jan 24, 2005 4.295 4.295 4.053 4.077 42,086 -0.08(-2.02%)
Jan 21, 2005 4.324 4.324 4.053 4.161 50,180 -0.13(-3.00%)
Jan 20, 2005 4.245 4.423 4.077 4.290 95,909 +0.19(+4.58%)
Jan 19, 2005 4.334 4.344 4.082 4.102 59,488 -0.02(-0.60%)
Jan 18, 2005 4.403 4.413 4.127 4.127 135,567 -0.15(-3.58%)
Jan 14, 2005 4.151 4.399 4.127 4.280 217,313 +0.18(+4.34%)
Jan 13, 2005 3.707 4.132 3.707 4.102 166,728 +0.37(+9.93%)
Jan 12, 2005 3.801 4.072 3.514 3.731 430,175 -0.09(-2.45%)
Jan 11, 2005 4.028 4.082 3.801 3.825 133,544 -0.27(-6.52%)
Jan 10, 2005 4.082 4.142 4.053 4.092 63,939 +0.01(+0.24%)
Jan 07, 2005 4.319 4.319 4.003 4.082 150,541 -0.10(-2.48%)
Jan 06, 2005 4.399 4.443 4.186 4.186 181,296 -0.16(-3.64%)
Jan 05, 2005 4.448 4.448 4.201 4.344 167,537 -0.01(-0.34%)
Jan 04, 2005 4.611 4.611 4.349 4.359 190,604 -0.10(-2.33%)
Jan 03, 2005 4.631 4.631 4.428 4.463 89,839 -0.05(-1.20%)
Dec 31, 2004 4.453 4.616 4.453 4.517 227,025 +0.02(+0.44%)
Dec 30, 2004 4.453 4.547 4.423 4.497 175,631 -0.02(-0.55%)
Dec 29, 2004 4.453 4.547 4.443 4.522 129,093 +0.11(+2.46%)
Dec 28, 2004 4.497 4.497 4.403 4.413 250,092 -0.12(-2.62%)
Dec 27, 2004 4.492 4.532 4.408 4.532 208,815 -0.04(-0.86%)
Dec 23, 2004 4.601 4.665 4.547 4.572 72,437 -0.05(-1.18%)
Dec 22, 2004 4.576 4.685 4.572 4.626 169,561 +0.02(+0.54%)
Dec 21, 2004 4.740 4.740 4.601 4.601 111,691 -0.06(-1.38%)
Dec 20, 2004 4.656 4.794 4.611 4.665 132,735 -0.16(-3.28%)
Dec 17, 2004 4.735 4.927 4.735 4.824 75,270 -0.05(-1.01%)
Dec 16, 2004 4.843 4.932 4.651 4.873 84,982 +0.05(+1.02%)
Dec 15, 2004 5.046 5.170 4.651 4.824 494,519 -0.27(-5.24%)
Dec 14, 2004 4.942 5.115 4.794 5.090 323,339 +0.17(+3.52%)
Dec 13, 2004 4.680 5.066 4.680 4.917 480,760 +0.25(+5.29%)
Dec 10, 2004 4.562 4.819 4.532 4.670 437,864 +0.17(+3.73%)
Dec 09, 2004 4.423 4.512 4.423 4.502 141,638 +0.03(+0.66%)
Dec 08, 2004 4.379 4.532 4.379 4.473 89,434 +0.02(+0.56%)
Dec 07, 2004 4.463 4.695 4.349 4.448 287,727 -0.05(-1.10%)
Dec 06, 2004 4.557 4.562 4.448 4.497 106,430 -0.06(-1.30%)
Dec 03, 2004 4.492 4.591 4.492 4.557 65,962 -0.01(-0.22%)
Dec 02, 2004 4.453 4.591 4.453 4.567 152,159 -0.02(-0.54%)
Dec 01, 2004 4.522 4.611 4.497 4.591 178,464 -0.02(-0.43%)
Nov 30, 2004 4.522 4.621 4.522 4.611 108,454 +0.02(+0.54%)
Nov 29, 2004 4.502 4.616 4.502 4.586 124,236 +0.01(+0.32%)
Nov 26, 2004 4.744 4.744 4.507 4.572 32,374 -0.10(-2.12%)
Nov 24, 2004 4.502 4.715 4.502 4.670 67,986 +0.02(+0.53%)
Nov 23, 2004 4.547 4.646 4.547 4.646 174,012 +0.00(+0.11%)
Nov 22, 2004 4.596 4.769 4.497 4.641 222,978 -0.14(-2.90%)
Nov 19, 2004 4.720 4.814 4.646 4.779 134,353 +0.02(+0.52%)
Nov 18, 2004 4.527 4.784 4.527 4.754 108,049 +0.08(+1.80%)
Nov 17, 2004 4.527 4.829 4.527 4.670 131,925 +0.01(+0.32%)
Nov 16, 2004 4.675 4.675 4.507 4.656 275,992 -0.30(-6.08%)
Nov 15, 2004 4.947 5.115 4.695 4.957 596,903 -0.09(-1.86%)
Nov 12, 2004 4.992 5.184 4.992 5.051 273,968 +0.06(+1.19%)
Nov 11, 2004 4.576 5.179 4.552 4.992 793,578 +0.33(+6.99%)
Nov 10, 2004 4.670 4.784 4.646 4.665 92,267 -0.09(-1.87%)
Nov 09, 2004 4.779 4.819 4.670 4.754 76,079 -0.04(-0.82%)
Nov 08, 2004 4.611 5.041 4.576 4.794 258,186 +0.02(+0.52%)
Nov 05, 2004 4.695 4.769 4.601 4.769 134,758 +0.07(+1.47%)
Nov 04, 2004 4.478 4.769 4.334 4.700 331,433 +0.21(+4.62%)
Nov 03, 2004 4.596 4.596 4.463 4.492 97,123 -0.05(-1.09%)
Nov 02, 2004 4.453 4.685 4.453 4.542 135,567 +0.08(+1.77%)
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.