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 UNCHANGED
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, 2005 3.247 3.376 3.064 3.227 221,546 +0.01(+0.38%)
May 27, 2005 2.965 3.385 2.941 3.215 513,491 +0.21(+7.08%)
May 26, 2005 3.114 3.114 2.933 3.002 236,553 -0.10(-3.26%)
May 25, 2005 2.965 3.242 2.745 3.104 1,014,390 +0.14(+4.67%)
May 24, 2005 2.325 3.002 2.273 2.965 1,584,121 -1.18(-28.49%)
May 23, 2005 4.053 4.201 4.053 4.146 43,300 -0.04(-1.06%)
May 20, 2005 4.048 4.221 3.983 4.191 117,762 -0.07(-1.62%)
May 19, 2005 4.127 4.260 4.053 4.260 35,611 +0.12(+2.99%)
May 18, 2005 4.394 4.394 4.058 4.137 67,986 -0.11(-2.67%)
May 17, 2005 4.226 4.285 4.107 4.250 60,297 -0.04(-1.04%)
May 16, 2005 4.399 4.399 4.077 4.295 36,016 -0.02(-0.46%)
May 13, 2005 4.201 4.315 4.028 4.315 38,849 +0.01(+0.34%)
May 12, 2005 4.448 4.448 4.206 4.300 22,662 -0.01(-0.23%)
May 11, 2005 4.497 4.497 4.156 4.310 93,885 +0.00(+0.00%)
May 10, 2005 4.324 4.423 4.275 4.310 32,374 -0.01(-0.34%)
May 09, 2005 4.231 4.547 4.221 4.324 77,293 -0.05(-1.13%)
May 06, 2005 4.893 4.893 4.285 4.374 188,581 +0.17(+4.00%)
May 05, 2005 4.438 4.438 4.053 4.206 55,441 -0.13(-2.96%)
May 04, 2005 4.151 4.428 4.122 4.334 97,932 +0.21(+5.03%)
May 03, 2005 4.013 4.127 4.013 4.127 117,762 +0.07(+1.83%)
May 02, 2005 4.033 4.122 3.983 4.053 30,351 +0.02(+0.49%)
Apr 29, 2005 4.048 4.240 4.003 4.033 37,635 -0.13(-3.20%)
Apr 28, 2005 4.329 4.399 4.067 4.166 58,678 -0.13(-2.99%)
Apr 27, 2005 4.275 4.423 4.003 4.295 103,598 -0.00(-0.11%)
Apr 26, 2005 4.399 4.423 4.142 4.300 89,839 +0.08(+1.87%)
Apr 25, 2005 3.949 4.231 3.934 4.221 42,086 +0.24(+6.09%)
Apr 22, 2005 3.830 3.993 3.830 3.978 57,059 +0.09(+2.29%)
Apr 21, 2005 3.969 4.048 3.880 3.889 122,213 +0.08(+2.08%)
Apr 20, 2005 4.048 4.201 3.801 3.810 23,066 -0.20(-5.05%)
Apr 19, 2005 3.885 4.171 3.875 4.013 63,939 +0.08(+2.01%)
Apr 18, 2005 3.954 3.998 3.929 3.934 16,591 -0.03(-0.75%)
Apr 15, 2005 4.226 4.226 3.954 3.964 66,367 -0.28(-6.53%)
Apr 14, 2005 4.542 4.542 4.235 4.240 65,153 -0.07(-1.72%)
Apr 13, 2005 4.107 4.344 4.107 4.315 16,996 +0.11(+2.71%)
Apr 12, 2005 4.403 4.403 4.092 4.201 160,253 -0.21(-4.82%)
Apr 11, 2005 4.478 4.522 4.413 4.413 33,588 -0.05(-1.22%)
Apr 08, 2005 4.394 4.487 4.394 4.468 51,799 +0.03(+0.78%)
Apr 07, 2005 4.567 4.567 4.324 4.433 118,976 +0.18(+4.18%)
Apr 06, 2005 4.250 4.547 4.250 4.255 303,510 +0.01(+0.23%)
Apr 05, 2005 4.176 4.300 4.107 4.245 67,176 +0.07(+1.66%)
Apr 04, 2005 4.324 4.389 4.161 4.176 73,651 +0.00(+0.00%)
Apr 01, 2005 4.156 4.255 4.072 4.176 39,658 -0.02(-0.47%)
Mar 31, 2005 4.082 4.250 4.082 4.196 106,430 +0.04(+1.07%)
Mar 30, 2005 4.097 4.171 4.077 4.151 93,076 +0.07(+1.69%)
Mar 29, 2005 4.201 4.201 4.033 4.082 80,126 +0.01(+0.36%)
Mar 28, 2005 4.043 4.151 3.969 4.067 72,033 +0.02(+0.61%)
Mar 24, 2005 3.944 4.067 3.909 4.043 84,173 +0.24(+6.23%)
Mar 23, 2005 3.904 3.904 3.781 3.805 46,133 -0.02(-0.52%)
Mar 22, 2005 3.865 4.003 3.810 3.825 34,802 +0.05(+1.31%)
Mar 21, 2005 3.880 3.885 3.776 3.776 19,019 -0.07(-1.93%)
Mar 18, 2005 3.870 3.944 3.781 3.850 49,371 -0.07(-1.77%)
Mar 17, 2005 3.855 3.924 3.830 3.919 90,243 +0.09(+2.32%)
Mar 16, 2005 3.855 3.875 3.736 3.830 39,254 -0.04(-1.15%)
Mar 15, 2005 3.805 3.880 3.707 3.875 86,601 +0.07(+1.82%)
Mar 14, 2005 3.667 3.805 3.657 3.805 162,276 +0.13(+3.63%)
Mar 11, 2005 3.657 3.677 3.657 3.672 16,187 +0.00(+0.00%)
Mar 10, 2005 3.657 3.741 3.642 3.672 81,745 +0.03(+0.95%)
Mar 09, 2005 3.682 3.712 3.637 3.637 16,591 +0.00(+0.14%)
Mar 08, 2005 3.657 3.672 3.623 3.632 25,090 -0.03(-0.81%)
Mar 07, 2005 3.583 3.805 3.583 3.662 74,865 -0.02(-0.54%)
Mar 04, 2005 3.583 3.682 3.583 3.682 40,063 +0.02(+0.68%)
Mar 03, 2005 3.583 3.672 3.583 3.657 53,417 +0.00(+0.00%)
Mar 02, 2005 3.657 3.682 3.603 3.657 80,126 -0.01(-0.40%)
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.