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

Lifeway Foods Inc (NQ: LWAY )

15.36 -0.32 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 9.386 9.456 9.336 9.456 4,319 +0.01(+0.11%)
Sep 27, 2012 9.406 9.476 9.306 9.446 7,969 +0.08(+0.85%)
Sep 26, 2012 9.356 9.456 9.217 9.366 12,653 -0.03(-0.32%)
Sep 25, 2012 9.436 9.525 9.366 9.396 9,711 -0.12(-1.26%)
Sep 24, 2012 9.287 9.555 9.287 9.516 12,503 +0.27(+2.91%)
Sep 21, 2012 9.506 9.506 9.227 9.247 22,113 -0.22(-2.31%)
Sep 20, 2012 9.177 9.555 9.177 9.466 4,782 -0.03(-0.31%)
Sep 19, 2012 9.476 9.555 9.366 9.496 13,569 +0.02(+0.21%)
Sep 18, 2012 9.565 9.645 9.422 9.476 8,988 -0.15(-1.55%)
Sep 17, 2012 9.655 9.705 9.428 9.625 45,664 +0.05(+0.52%)
Sep 14, 2012 9.336 9.595 9.336 9.575 21,017 +0.16(+1.69%)
Sep 13, 2012 9.257 9.496 9.058 9.416 23,888 +0.07(+0.75%)
Sep 12, 2012 9.207 9.356 9.207 9.346 4,677 +0.11(+1.19%)
Sep 11, 2012 9.297 9.456 9.217 9.237 19,417 -0.21(-2.21%)
Sep 10, 2012 9.366 9.456 9.366 9.446 5,454 +0.08(+0.85%)
Sep 07, 2012 9.486 9.486 9.271 9.366 6,797 -0.04(-0.42%)
Sep 06, 2012 9.516 9.595 9.306 9.406 10,207 -0.05(-0.53%)
Sep 05, 2012 9.436 9.844 9.436 9.456 5,816 +0.00(+0.00%)
Sep 04, 2012 9.426 9.595 9.341 9.456 9,520 -0.05(-0.52%)
Aug 31, 2012 9.336 9.695 9.217 9.506 12,768 +0.09(+0.95%)
Aug 30, 2012 9.535 9.535 9.316 9.416 12,361 -0.18(-1.87%)
Aug 29, 2012 9.774 10.05 9.476 9.595 37,694 -0.14(-1.43%)
Aug 27, 2012 9.625 10.15 9.360 9.734 9,682 +0.07(+0.72%)
Aug 24, 2012 9.436 9.685 9.247 9.665 8,882 +0.18(+1.89%)
Aug 23, 2012 9.585 9.665 9.476 9.486 3,289 -0.18(-1.85%)
Aug 22, 2012 9.516 9.744 9.516 9.665 6,082 +0.04(+0.41%)
Aug 21, 2012 9.715 9.854 9.625 9.625 11,671 -0.08(-0.82%)
Aug 20, 2012 9.635 9.844 9.635 9.705 5,492 +0.07(+0.72%)
Aug 17, 2012 9.705 9.814 9.516 9.635 18,257 -0.16(-1.63%)
Aug 16, 2012 9.675 9.934 9.526 9.794 9,574 +0.15(+1.55%)
Aug 15, 2012 9.983 10.07 9.535 9.645 26,306 +0.56(+6.13%)
Aug 14, 2012 9.506 9.804 9.088 9.088 26,182 -0.45(-4.70%)
Aug 13, 2012 9.605 9.844 9.535 9.535 13,565 +0.09(+0.95%)
Aug 10, 2012 9.973 10.15 9.446 9.446 10,271 -0.69(-6.78%)
Aug 09, 2012 10.12 10.39 10.12 10.13 1,663 -0.02(-0.20%)
Aug 08, 2012 10.47 10.55 9.973 10.15 14,107 -0.37(-3.50%)
Aug 07, 2012 10.60 10.60 10.43 10.52 7,718 +0.02(+0.19%)
Aug 06, 2012 10.60 10.61 10.43 10.50 5,430 -0.16(-1.49%)
Aug 03, 2012 10.55 10.69 10.44 10.66 4,863 +0.18(+1.71%)
Aug 02, 2012 10.45 10.59 10.43 10.48 10,170 +0.05(+0.48%)
Aug 01, 2012 10.51 10.59 10.37 10.43 9,258 -0.08(-0.76%)
Jul 31, 2012 10.62 10.62 10.44 10.51 3,573 -0.07(-0.66%)
Jul 30, 2012 10.71 10.71 10.44 10.58 5,120 -0.11(-1.02%)
Jul 27, 2012 10.45 10.70 10.23 10.69 7,165 +0.21(+1.99%)
Jul 26, 2012 10.54 10.60 10.27 10.48 5,478 +0.00(+0.00%)
Jul 25, 2012 10.45 10.68 10.45 10.48 6,717 +0.03(+0.29%)
Jul 24, 2012 10.69 10.69 10.25 10.45 14,483 +0.00(+0.00%)
Jul 23, 2012 10.43 10.67 10.28 10.45 7,375 -0.14(-1.32%)
Jul 20, 2012 10.44 10.62 10.30 10.59 15,447 +0.10(+0.95%)
Jul 19, 2012 10.66 10.69 10.41 10.49 8,247 -0.17(-1.59%)
Jul 18, 2012 10.72 10.83 10.49 10.66 18,500 -0.02(-0.19%)
Jul 17, 2012 10.51 10.69 10.45 10.68 1,907 +0.15(+1.42%)
Jul 16, 2012 10.74 10.74 10.53 10.53 1,785 -0.16(-1.49%)
Jul 13, 2012 10.67 10.69 10.52 10.69 8,875 -0.01(-0.09%)
Jul 12, 2012 10.70 10.85 10.54 10.70 39,093 +0.01(+0.09%)
Jul 11, 2012 10.72 10.86 10.54 10.69 7,887 +0.00(+0.00%)
Jul 10, 2012 10.54 10.88 10.54 10.69 3,092 -0.19(-1.74%)
Jul 09, 2012 10.95 11.05 10.47 10.88 11,605 -0.04(-0.36%)
Jul 06, 2012 10.45 10.94 10.20 10.92 24,722 +0.55(+5.28%)
Jul 05, 2012 10.14 10.37 9.963 10.37 26,105 +0.22(+2.16%)
Jul 03, 2012 10.30 10.30 10.14 10.15 4,280 -0.20(-1.92%)
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.