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 28, 2021 5.700 5.729 5.600 5.710 5,972 +0.04(+0.71%)
May 27, 2021 5.800 5.800 5.600 5.670 9,339 +0.02(+0.35%)
May 26, 2021 5.600 5.790 5.600 5.650 16,908 +0.34(+6.40%)
May 25, 2021 5.560 5.800 5.260 5.310 12,713 -0.25(-4.50%)
May 24, 2021 5.280 5.750 5.280 5.560 34,623 +0.28(+5.30%)
May 21, 2021 5.350 5.350 5.140 5.280 11,561 -0.19(-3.47%)
May 20, 2021 5.550 5.550 5.124 5.470 5,624 +0.07(+1.30%)
May 19, 2021 5.600 5.600 5.190 5.400 12,714 -0.19(-3.40%)
May 18, 2021 5.250 5.720 5.200 5.590 46,481 +0.40(+7.71%)
May 17, 2021 5.040 5.212 4.867 5.190 61,244 +0.46(+9.73%)
May 14, 2021 4.840 4.906 4.730 4.730 4,538 -0.11(-2.27%)
May 13, 2021 5.080 5.100 4.800 4.840 23,219 -0.13(-2.62%)
May 12, 2021 5.120 5.120 4.720 4.970 12,216 -0.17(-3.31%)
May 11, 2021 4.560 5.150 4.560 5.140 21,279 +0.58(+12.72%)
May 10, 2021 4.850 4.940 4.510 4.560 19,815 -0.31(-6.27%)
May 07, 2021 4.950 5.015 4.820 4.865 14,136 -0.02(-0.51%)
May 06, 2021 4.910 4.950 4.790 4.890 7,155 -0.06(-1.21%)
May 05, 2021 4.900 4.950 4.870 4.950 8,616 +0.00(+0.00%)
May 04, 2021 4.900 4.990 4.890 4.950 10,904 +0.05(+0.99%)
May 03, 2021 5.000 5.011 4.870 4.901 14,218 -0.08(-1.58%)
Apr 30, 2021 5.115 5.115 4.790 4.980 18,000 -0.15(-2.92%)
Apr 29, 2021 4.990 5.140 4.930 5.130 8,140 +0.00(+0.00%)
Apr 28, 2021 4.930 5.130 4.900 5.130 13,672 +0.15(+3.01%)
Apr 27, 2021 4.960 4.990 4.850 4.980 18,486 -0.02(-0.40%)
Apr 26, 2021 5.040 5.040 4.930 5.000 19,489 +0.00(+0.00%)
Apr 23, 2021 4.900 5.020 4.880 5.000 28,000 +0.14(+2.88%)
Apr 22, 2021 5.090 5.100 4.820 4.860 26,653 -0.15(-2.99%)
Apr 21, 2021 5.000 5.170 4.860 5.010 32,374 -0.04(-0.69%)
Apr 20, 2021 5.070 5.110 4.800 5.045 38,305 -0.12(-2.23%)
Apr 19, 2021 5.390 5.470 5.110 5.160 12,026 -0.18(-3.37%)
Apr 16, 2021 5.310 5.430 5.170 5.340 10,300 +0.04(+0.75%)
Apr 15, 2021 5.500 5.740 5.200 5.300 28,781 -0.20(-3.64%)
Apr 14, 2021 5.200 5.720 5.200 5.500 20,460 +0.26(+4.96%)
Apr 13, 2021 5.200 5.439 5.100 5.240 32,469 +0.06(+1.16%)
Apr 12, 2021 5.270 5.315 5.160 5.180 26,398 -0.06(-1.15%)
Apr 09, 2021 5.200 5.331 5.120 5.240 31,000 +0.01(+0.19%)
Apr 08, 2021 5.453 5.453 5.130 5.230 28,154 -0.12(-2.24%)
Apr 07, 2021 5.420 5.490 5.350 5.350 10,900 -0.05(-0.93%)
Apr 06, 2021 5.380 5.410 5.330 5.400 10,259 -0.03(-0.55%)
Apr 05, 2021 5.540 5.570 5.400 5.430 22,828 -0.03(-0.55%)
Apr 01, 2021 5.590 5.620 5.330 5.460 22,200 +0.06(+1.11%)
Mar 31, 2021 5.440 5.550 5.330 5.400 39,354 -0.10(-1.82%)
Mar 30, 2021 5.500 5.694 5.330 5.500 16,586 -0.06(-1.08%)
Mar 29, 2021 5.840 5.950 5.500 5.560 27,317 -0.24(-4.14%)
Mar 26, 2021 6.180 6.180 5.770 5.800 45,000 -0.30(-4.92%)
Mar 25, 2021 6.800 7.000 6.020 6.100 31,049 -0.48(-7.29%)
Mar 24, 2021 6.550 6.720 6.194 6.580 18,707 +0.17(+2.65%)
Mar 23, 2021 6.700 6.700 6.410 6.410 19,965 -0.33(-4.90%)
Mar 22, 2021 6.620 6.805 6.440 6.740 17,277 +0.09(+1.35%)
Mar 19, 2021 6.590 6.650 6.450 6.650 14,800 +0.17(+2.62%)
Mar 18, 2021 6.300 6.690 6.300 6.480 12,686 +0.18(+2.86%)
Mar 17, 2021 6.260 6.538 6.220 6.300 7,665 +0.04(+0.64%)
Mar 16, 2021 6.610 6.681 6.150 6.260 27,741 -0.54(-7.94%)
Mar 15, 2021 6.540 6.800 6.400 6.800 22,082 +0.13(+1.95%)
Mar 12, 2021 6.430 6.700 6.253 6.670 51,100 +0.15(+2.30%)
Mar 11, 2021 6.190 6.520 6.160 6.520 10,249 +0.38(+6.19%)
Mar 10, 2021 6.120 6.348 6.120 6.140 7,144 +0.06(+0.99%)
Mar 09, 2021 5.890 6.090 5.844 6.080 9,026 +0.24(+4.11%)
Mar 08, 2021 5.870 5.870 5.610 5.840 10,193 -0.06(-1.02%)
Mar 05, 2021 6.436 6.550 5.760 5.900 30,900 -0.05(-0.84%)
Mar 04, 2021 5.985 5.999 5.690 5.950 60,117 +0.07(+1.19%)
Mar 03, 2021 5.860 5.960 5.845 5.880 12,817 +0.03(+0.51%)
Mar 02, 2021 5.710 5.900 5.647 5.850 21,741 +0.03(+0.52%)
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.