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, 2023 6.011 6.022 6.000 6.000 7,347 +0.00(+0.00%)
May 30, 2023 6.120 6.170 6.000 6.000 3,190 -0.10(-1.64%)
May 26, 2023 5.850 6.130 5.850 6.100 7,903 +0.20(+3.39%)
May 25, 2023 5.910 5.910 5.890 5.900 3,461 -0.01(-0.17%)
May 24, 2023 5.770 5.933 5.770 5.910 14,131 +0.16(+2.78%)
May 23, 2023 6.000 6.110 5.750 5.750 50,064 -0.25(-4.17%)
May 22, 2023 6.000 6.090 6.000 6.000 8,771 +0.00(+0.00%)
May 19, 2023 6.000 6.170 6.000 6.000 19,921 +0.00(+0.00%)
May 18, 2023 6.040 6.050 5.960 6.000 6,643 +0.00(+0.00%)
May 17, 2023 6.060 6.060 6.000 6.000 18,879 +0.00(+0.00%)
May 16, 2023 6.075 6.075 6.000 6.000 25,173 -0.09(-1.48%)
May 15, 2023 6.000 6.198 6.000 6.090 5,961 +0.01(+0.25%)
May 12, 2023 6.210 6.240 6.010 6.075 2,107 -0.13(-2.15%)
May 11, 2023 6.120 6.223 6.120 6.208 2,174 -0.01(-0.11%)
May 10, 2023 6.050 6.250 6.050 6.215 10,445 +0.21(+3.58%)
May 09, 2023 6.000 6.000 6.000 6.000 2,737 +0.00(+0.00%)
May 08, 2023 6.020 6.020 6.000 6.000 4,342 -0.00(-0.08%)
May 05, 2023 6.080 6.080 5.610 6.005 7,872 -0.08(-1.40%)
May 04, 2023 6.000 6.100 6.000 6.090 4,131 +0.09(+1.50%)
May 03, 2023 6.050 6.050 5.995 6.000 2,281 -0.07(-1.15%)
May 02, 2023 6.000 6.070 6.000 6.070 6,016 +0.06(+1.00%)
May 01, 2023 5.890 6.100 5.890 6.010 2,388 +0.00(+0.00%)
Apr 28, 2023 6.000 6.100 6.000 6.010 3,611 -0.02(-0.33%)
Apr 27, 2023 6.010 6.080 6.000 6.030 3,567 +0.03(+0.50%)
Apr 26, 2023 6.040 6.047 5.950 6.000 6,101 +0.00(+0.00%)
Apr 25, 2023 6.030 6.040 6.000 6.000 47,437 -0.09(-1.48%)
Apr 24, 2023 6.120 6.120 6.065 6.090 3,514 -0.02(-0.33%)
Apr 21, 2023 6.046 6.110 6.044 6.110 2,014 -0.00(-0.01%)
Apr 20, 2023 6.085 6.111 6.020 6.111 3,871 +0.10(+1.68%)
Apr 19, 2023 6.020 6.130 6.000 6.010 5,079 -0.05(-0.83%)
Apr 18, 2023 6.120 6.141 6.001 6.060 2,485 -0.03(-0.49%)
Apr 17, 2023 6.060 6.135 6.060 6.090 3,259 +0.07(+1.16%)
Apr 14, 2023 6.080 6.080 6.010 6.020 3,165 -0.06(-0.99%)
Apr 13, 2023 6.075 6.210 6.050 6.080 2,900 -0.17(-2.72%)
Apr 12, 2023 6.050 6.250 6.050 6.250 8,625 +0.14(+2.29%)
Apr 11, 2023 6.230 6.250 6.000 6.110 7,204 +0.03(+0.49%)
Apr 10, 2023 6.050 6.220 6.000 6.080 16,380 -0.01(-0.16%)
Apr 06, 2023 6.000 6.180 6.000 6.090 6,441 +0.09(+1.50%)
Apr 05, 2023 6.000 6.076 6.000 6.000 3,274 -0.05(-0.83%)
Apr 04, 2023 6.020 6.110 6.000 6.050 4,623 +0.04(+0.67%)
Apr 03, 2023 6.020 6.030 6.000 6.010 8,136 -0.03(-0.50%)
Mar 31, 2023 6.050 6.050 6.000 6.040 65,557 -0.02(-0.33%)
Mar 30, 2023 6.080 6.080 6.000 6.060 151,112 +0.05(+0.83%)
Mar 29, 2023 5.800 6.050 5.800 6.010 3,082 +0.06(+1.01%)
Mar 28, 2023 6.170 6.170 5.875 5.950 60,633 -0.30(-4.80%)
Mar 27, 2023 6.120 6.351 5.990 6.250 8,003 +0.13(+2.12%)
Mar 24, 2023 6.280 6.400 6.120 6.120 3,261 -0.15(-2.39%)
Mar 23, 2023 6.350 6.350 6.270 6.270 2,252 -0.21(-3.24%)
Mar 22, 2023 6.310 6.480 6.155 6.480 5,220 +0.21(+3.35%)
Mar 21, 2023 6.220 6.281 6.200 6.270 6,768 +0.12(+1.95%)
Mar 20, 2023 6.110 6.300 6.100 6.150 12,339 +0.04(+0.65%)
Mar 17, 2023 6.120 6.150 6.080 6.110 71,609 -0.01(-0.16%)
Mar 16, 2023 6.160 6.210 6.110 6.120 12,418 +0.02(+0.33%)
Mar 15, 2023 6.110 6.260 6.100 6.100 19,997 +0.00(+0.00%)
Mar 14, 2023 6.180 6.270 6.100 6.100 36,691 -0.08(-1.21%)
Mar 13, 2023 6.100 6.200 6.070 6.175 22,383 +0.05(+0.90%)
Mar 10, 2023 6.100 6.130 6.030 6.120 80,470 +0.02(+0.33%)
Mar 09, 2023 6.150 6.350 6.060 6.100 41,658 -0.01(-0.16%)
Mar 08, 2023 6.100 6.150 6.100 6.110 10,159 +0.01(+0.16%)
Mar 07, 2023 6.060 6.330 6.060 6.100 10,078 +0.01(+0.16%)
Mar 06, 2023 6.110 6.110 6.040 6.090 8,811 +0.00(+0.01%)
Mar 03, 2023 6.064 6.136 6.050 6.090 11,361 -0.02(-0.33%)
Mar 02, 2023 6.080 6.159 6.020 6.110 11,803 +0.09(+1.49%)
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.