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 (%)
Jan 31, 2018 7.810 8.070 7.810 7.940 23,174 +0.12(+1.53%)
Jan 30, 2018 7.820 7.950 7.810 7.820 9,600 -0.06(-0.76%)
Jan 29, 2018 7.890 7.990 7.880 7.880 14,515 +0.02(+0.25%)
Jan 26, 2018 7.970 8.000 7.810 7.860 20,877 -0.05(-0.63%)
Jan 25, 2018 7.990 7.990 7.710 7.910 11,093 -0.07(-0.88%)
Jan 24, 2018 8.030 8.050 7.970 7.980 13,812 -0.08(-0.99%)
Jan 23, 2018 8.150 8.150 8.000 8.060 9,360 -0.08(-0.98%)
Jan 22, 2018 8.190 8.260 8.090 8.140 14,792 -0.04(-0.49%)
Jan 19, 2018 8.100 8.315 8.063 8.180 19,234 +0.08(+0.99%)
Jan 18, 2018 7.950 8.190 7.950 8.100 39,769 +0.10(+1.25%)
Jan 17, 2018 8.140 8.200 7.990 8.000 51,802 -0.07(-0.87%)
Jan 16, 2018 8.035 8.090 8.030 8.070 40,944 +0.08(+1.00%)
Jan 12, 2018 7.990 7.990 7.990 0 -0.10(-1.24%)
Jan 11, 2018 8.020 8.250 8.020 8.090 19,779 +0.03(+0.37%)
Jan 10, 2018 7.970 8.130 7.970 8.060 9,001 -0.01(-0.12%)
Jan 09, 2018 8.180 8.260 7.980 8.070 12,668 -0.12(-1.47%)
Jan 08, 2018 8.190 8.490 7.992 8.190 14,716 -0.05(-0.61%)
Jan 05, 2018 8.230 8.330 8.110 8.240 23,056 +0.08(+0.98%)
Jan 04, 2018 8.220 8.430 8.080 8.160 67,256 +0.03(+0.37%)
Jan 03, 2018 8.450 8.656 8.000 8.130 60,174 -0.27(-3.21%)
Jan 02, 2018 7.970 8.458 8.000 8.400 35,625 +0.40(+5.00%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.08(-0.99%)
Dec 28, 2017 8.140 8.150 8.050 8.080 10,366 -0.05(-0.62%)
Dec 27, 2017 8.030 8.310 7.990 8.130 26,797 +0.13(+1.63%)
Dec 26, 2017 7.800 8.070 7.800 8.000 37,998 +0.14(+1.78%)
Dec 22, 2017 7.900 7.960 7.800 7.860 17,437 +0.02(+0.26%)
Dec 21, 2017 7.810 8.050 7.790 7.840 20,538 +0.05(+0.64%)
Dec 20, 2017 7.900 8.082 7.490 7.790 147,489 -0.23(-2.87%)
Dec 19, 2017 8.080 8.092 7.950 8.020 18,181 -0.06(-0.74%)
Dec 18, 2017 8.270 8.490 8.050 8.080 41,579 -0.32(-3.81%)
Dec 15, 2017 8.630 8.909 7.651 8.400 56,918 -0.23(-2.67%)
Dec 14, 2017 8.740 9.220 8.530 8.630 29,999 +0.03(+0.35%)
Dec 13, 2017 8.600 8.879 8.490 8.600 17,523 -0.11(-1.26%)
Dec 12, 2017 8.930 9.300 8.450 8.710 16,408 -0.07(-0.80%)
Dec 11, 2017 9.400 9.410 8.770 8.780 22,125 -0.67(-7.09%)
Dec 08, 2017 9.543 9.570 9.380 9.450 15,059 -0.14(-1.46%)
Dec 07, 2017 9.580 9.760 9.529 9.590 6,454 -0.03(-0.31%)
Dec 06, 2017 10.00 10.00 9.600 9.620 7,788 -0.43(-4.28%)
Dec 05, 2017 10.22 10.29 9.940 10.05 5,473 -0.11(-1.08%)
Dec 04, 2017 10.38 10.09 10.16 5,068 +0.07(+0.69%)
Dec 01, 2017 10.19 10.19 9.770 10.09 9,083 -0.09(-0.88%)
Nov 30, 2017 9.700 10.40 9.700 10.18 8,240 -0.13(-1.26%)
Nov 29, 2017 10.16 10.40 9.600 10.31 3,488 +0.08(+0.78%)
Nov 28, 2017 10.05 10.26 9.940 10.23 5,864 +0.16(+1.59%)
Nov 27, 2017 10.28 10.36 10.04 10.07 7,347 -0.10(-0.98%)
Nov 24, 2017 10.23 10.23 9.960 10.17 2,508 -0.07(-0.68%)
Nov 22, 2017 10.37 10.45 10.24 10.24 10,917 -0.05(-0.49%)
Nov 21, 2017 10.30 10.43 10.19 10.29 10,386 +0.03(+0.29%)
Nov 20, 2017 10.15 10.27 9.922 10.26 7,939 +0.06(+0.59%)
Nov 17, 2017 9.690 10.25 9.580 10.20 9,497 +0.17(+1.69%)
Nov 16, 2017 9.430 10.03 9.400 10.03 18,575 +0.62(+6.59%)
Nov 15, 2017 9.380 9.430 9.380 9.410 7,379 -0.02(-0.21%)
Nov 14, 2017 9.494 9.494 9.390 9.430 2,407 -0.02(-0.21%)
Nov 13, 2017 9.380 9.520 9.380 9.450 1,481 -0.03(-0.32%)
Nov 10, 2017 9.380 9.510 9.380 9.480 3,009 +0.08(+0.85%)
Nov 09, 2017 9.510 9.510 9.391 9.400 1,776 -0.08(-0.84%)
Nov 08, 2017 9.380 9.530 9.380 9.480 4,627 +0.15(+1.61%)
Nov 07, 2017 9.800 9.810 9.330 9.330 18,480 -0.55(-5.57%)
Nov 06, 2017 9.900 9.900 9.820 9.880 3,029 +0.07(+0.71%)
Nov 03, 2017 10.01 10.01 9.800 9.810 8,069 -0.24(-2.39%)
Nov 02, 2017 9.890 10.10 9.890 10.05 5,896 +0.35(+3.61%)
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.