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 29, 2009 10.87 11.09 10.64 11.09 22,572 +0.35(+3.22%)
May 28, 2009 10.74 10.87 10.48 10.74 20,385 +0.13(+1.21%)
May 27, 2009 10.77 10.85 10.42 10.62 14,792 -0.19(-1.74%)
May 26, 2009 10.32 10.81 10.03 10.80 22,214 +0.62(+6.12%)
May 22, 2009 10.54 10.56 9.993 10.18 29,642 -0.36(-3.38%)
May 21, 2009 10.23 10.56 10.17 10.54 15,921 +0.24(+2.30%)
May 20, 2009 10.63 11.06 10.17 10.30 52,563 -0.38(-3.52%)
May 19, 2009 10.23 11.36 9.884 10.68 72,633 +1.58(+17.39%)
May 18, 2009 8.698 9.094 8.392 9.094 14,847 +0.44(+5.14%)
May 15, 2009 8.688 8.708 8.214 8.649 13,845 +0.00(+0.00%)
May 14, 2009 8.471 8.688 8.273 8.649 7,851 +0.23(+2.70%)
May 13, 2009 8.204 8.550 8.204 8.421 20,492 +0.07(+0.83%)
May 12, 2009 8.204 8.382 8.204 8.352 7,474 +0.18(+2.18%)
May 11, 2009 8.184 8.352 7.907 8.174 9,716 -0.18(-2.13%)
May 08, 2009 8.085 8.412 7.927 8.352 15,181 +0.39(+4.84%)
May 07, 2009 8.599 8.649 7.809 7.967 54,486 -0.57(-6.71%)
May 06, 2009 8.649 8.787 8.451 8.540 13,250 -0.13(-1.48%)
May 05, 2009 8.728 8.748 8.599 8.669 13,589 -0.12(-1.35%)
May 04, 2009 8.807 8.827 8.639 8.787 11,942 +0.01(+0.11%)
May 01, 2009 8.817 8.856 8.589 8.777 10,400 -0.14(-1.55%)
Apr 30, 2009 8.797 9.015 8.797 8.916 31,110 +0.13(+1.46%)
Apr 29, 2009 8.441 8.797 8.441 8.787 5,777 +0.37(+4.34%)
Apr 28, 2009 8.056 8.431 8.056 8.421 9,541 +0.30(+3.65%)
Apr 27, 2009 8.382 8.501 8.105 8.125 18,841 -0.37(-4.31%)
Apr 24, 2009 8.214 8.629 8.214 8.491 10,595 +0.28(+3.37%)
Apr 23, 2009 8.461 8.578 8.194 8.214 10,968 -0.26(-3.03%)
Apr 22, 2009 8.570 8.846 8.352 8.471 14,835 -0.24(-2.72%)
Apr 21, 2009 8.125 8.728 8.125 8.708 19,832 +0.53(+6.53%)
Apr 20, 2009 8.412 8.491 8.095 8.174 19,527 -0.20(-2.36%)
Apr 17, 2009 8.471 8.493 8.194 8.372 11,090 -0.05(-0.59%)
Apr 16, 2009 8.056 8.451 8.056 8.421 22,349 +0.46(+5.84%)
Apr 15, 2009 7.710 8.006 7.394 7.957 12,835 +0.36(+4.68%)
Apr 14, 2009 7.680 7.888 7.374 7.601 19,039 -0.21(-2.66%)
Apr 13, 2009 7.907 7.907 7.453 7.809 15,248 -0.10(-1.25%)
Apr 09, 2009 7.927 7.927 7.710 7.907 19,576 +0.23(+2.96%)
Apr 08, 2009 7.799 7.809 7.621 7.680 18,762 +0.38(+5.14%)
Apr 07, 2009 7.571 7.799 7.028 7.305 10,826 -0.38(-4.89%)
Apr 06, 2009 7.473 7.779 7.473 7.680 6,982 +0.09(+1.17%)
Apr 03, 2009 7.393 7.591 7.146 7.591 27,268 +0.29(+3.92%)
Apr 02, 2009 7.107 7.305 6.929 7.305 34,388 +0.22(+3.07%)
Apr 01, 2009 7.028 7.196 6.494 7.087 53,055 -0.82(-10.37%)
Mar 31, 2009 7.907 7.907 7.324 7.907 15,926 +0.41(+5.40%)
Mar 30, 2009 7.809 7.907 7.502 7.502 18,111 -0.43(-5.36%)
Mar 26, 2009 7.809 7.987 7.809 7.927 15,193 +0.16(+2.04%)
Mar 25, 2009 7.225 7.769 7.186 7.769 14,982 +0.60(+8.41%)
Mar 24, 2009 7.097 7.413 7.097 7.166 14,264 -0.18(-2.42%)
Mar 23, 2009 7.127 7.344 6.880 7.344 17,587 +0.66(+9.91%)
Mar 20, 2009 7.571 7.571 6.682 6.682 31,571 -0.84(-11.17%)
Mar 19, 2009 7.285 7.532 7.156 7.522 13,617 +0.27(+3.68%)
Mar 18, 2009 6.860 7.255 6.771 7.255 7,840 +0.39(+5.61%)
Mar 17, 2009 6.741 6.919 6.632 6.870 12,174 +0.19(+2.81%)
Mar 16, 2009 6.593 6.998 6.573 6.682 23,518 +0.21(+3.21%)
Mar 13, 2009 6.603 6.702 6.128 6.474 35,519 -0.71(-9.90%)
Mar 12, 2009 6.504 7.305 6.504 7.186 23,571 +0.71(+10.99%)
Mar 11, 2009 6.741 6.741 6.415 6.474 13,275 -0.01(-0.15%)
Mar 10, 2009 6.642 6.642 6.000 6.484 28,941 +0.08(+1.23%)
Mar 09, 2009 6.672 6.672 6.336 6.405 17,729 -0.34(-4.99%)
Mar 06, 2009 6.356 6.909 6.356 6.741 45,978 -0.42(-5.80%)
Mar 05, 2009 7.186 7.334 7.146 7.156 11,307 -0.15(-2.03%)
Mar 04, 2009 7.305 7.512 7.245 7.305 16,012 -0.26(-3.40%)
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.