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, 2012 9.944 9.944 9.774 9.824 12,341 -0.07(-0.70%)
May 30, 2012 9.854 10.04 9.854 9.894 7,625 -0.12(-1.19%)
May 29, 2012 10.05 10.05 9.953 10.01 4,970 +0.10(+1.00%)
May 25, 2012 9.924 10.02 9.854 9.914 6,244 -0.05(-0.50%)
May 24, 2012 9.944 10.01 9.835 9.963 2,314 -0.07(-0.69%)
May 23, 2012 9.825 10.03 9.795 10.03 7,660 +0.10(+0.99%)
May 22, 2012 10.02 10.03 9.845 9.934 7,161 -0.07(-0.69%)
May 21, 2012 9.954 10.00 9.786 10.00 14,664 +0.13(+1.30%)
May 18, 2012 9.697 9.954 9.697 9.874 14,288 +0.04(+0.40%)
May 17, 2012 10.08 10.08 9.795 9.835 15,902 -0.18(-1.78%)
May 16, 2012 9.272 10.13 8.896 10.01 48,394 +0.72(+7.77%)
May 15, 2012 8.392 9.334 8.352 9.291 51,657 +0.94(+11.24%)
May 14, 2012 8.421 8.481 8.323 8.352 16,722 -0.09(-1.05%)
May 11, 2012 8.402 8.451 8.402 8.441 4,585 +0.03(+0.35%)
May 10, 2012 8.421 8.501 8.293 8.412 15,212 +0.02(+0.24%)
May 09, 2012 8.244 8.570 8.234 8.392 23,268 +0.09(+1.07%)
May 08, 2012 8.174 8.342 8.125 8.303 5,958 +0.01(+0.12%)
May 07, 2012 8.174 8.589 8.174 8.293 8,168 +0.16(+1.94%)
May 04, 2012 8.214 8.293 7.937 8.135 38,136 -0.12(-1.44%)
May 03, 2012 8.194 8.313 8.194 8.253 4,989 -0.04(-0.48%)
May 02, 2012 8.253 8.352 8.244 8.293 8,417 +0.09(+1.08%)
May 01, 2012 8.332 8.451 8.204 8.204 13,083 -0.04(-0.48%)
Apr 30, 2012 8.520 8.520 8.244 8.244 10,652 -0.28(-3.25%)
Apr 27, 2012 8.431 8.530 8.392 8.520 11,259 +0.08(+0.94%)
Apr 26, 2012 8.461 8.510 8.431 8.441 3,658 +0.00(+0.00%)
Apr 25, 2012 8.564 8.564 8.412 8.441 11,916 +0.03(+0.35%)
Apr 24, 2012 8.342 8.440 8.263 8.412 8,894 +0.12(+1.43%)
Apr 23, 2012 8.402 8.451 8.244 8.293 11,792 -0.16(-1.87%)
Apr 20, 2012 8.589 8.589 8.451 8.451 10,225 +0.02(+0.23%)
Apr 19, 2012 8.560 8.580 8.431 8.431 20,668 -0.07(-0.81%)
Apr 18, 2012 8.451 8.580 8.451 8.501 11,106 -0.04(-0.46%)
Apr 17, 2012 8.491 8.599 8.451 8.540 14,925 +0.03(+0.35%)
Apr 16, 2012 8.550 8.550 8.481 8.510 5,344 +0.06(+0.70%)
Apr 13, 2012 8.580 8.629 8.421 8.451 10,650 -0.14(-1.61%)
Apr 12, 2012 8.649 8.649 8.550 8.589 18,015 -0.08(-0.91%)
Apr 11, 2012 8.520 8.713 8.443 8.669 13,047 +0.28(+3.30%)
Apr 10, 2012 8.718 8.718 8.392 8.392 18,405 -0.27(-3.08%)
Apr 09, 2012 8.678 8.787 8.649 8.659 10,551 -0.07(-0.79%)
Apr 05, 2012 8.718 8.767 8.629 8.728 22,283 +0.00(+0.00%)
Apr 04, 2012 8.688 8.797 8.619 8.728 16,230 -0.11(-1.23%)
Apr 03, 2012 9.084 9.183 8.699 8.837 34,436 -0.25(-2.72%)
Apr 02, 2012 9.103 9.122 8.846 9.084 35,454 -0.06(-0.65%)
Mar 30, 2012 9.351 9.351 9.143 9.143 7,193 -0.16(-1.70%)
Mar 29, 2012 9.242 9.331 9.153 9.301 4,366 -0.03(-0.32%)
Mar 28, 2012 9.133 9.380 9.133 9.331 4,432 +0.10(+1.07%)
Mar 27, 2012 9.252 9.351 9.133 9.232 7,817 -0.07(-0.74%)
Mar 26, 2012 9.272 9.341 9.153 9.301 5,563 +0.10(+1.07%)
Mar 23, 2012 8.975 9.272 8.935 9.202 6,470 +0.23(+2.53%)
Mar 22, 2012 8.916 9.064 8.817 8.975 10,099 +0.01(+0.11%)
Mar 21, 2012 8.955 9.034 8.955 8.965 1,236 +0.04(+0.44%)
Mar 20, 2012 9.005 9.005 8.906 8.926 3,209 -0.03(-0.33%)
Mar 19, 2012 8.985 9.015 8.955 8.955 3,361 +0.02(+0.22%)
Mar 16, 2012 8.995 9.044 8.927 8.935 10,331 -0.05(-0.55%)
Mar 15, 2012 8.846 9.005 8.846 8.985 8,187 +0.09(+1.00%)
Mar 14, 2012 8.916 8.975 8.758 8.896 4,466 -0.07(-0.77%)
Mar 13, 2012 9.133 9.133 8.708 8.965 23,873 -0.11(-1.20%)
Mar 12, 2012 9.064 9.122 9.064 9.074 2,898 -0.03(-0.33%)
Mar 09, 2012 9.054 9.143 9.015 9.103 5,198 +0.00(+0.00%)
Mar 08, 2012 9.015 9.143 8.926 9.103 4,876 +0.09(+0.99%)
Mar 07, 2012 8.926 9.015 8.846 9.015 6,210 +0.17(+1.90%)
Mar 06, 2012 8.955 8.955 8.846 8.846 11,782 -0.15(-1.65%)
Mar 05, 2012 8.876 8.995 8.797 8.995 5,332 +0.12(+1.34%)
Mar 02, 2012 9.034 9.042 8.807 8.876 15,961 -0.12(-1.32%)
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.