Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

12.80 -0.23 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 29, 2018 5.160 5.470 5.020 5.030 15,015 -0.03(-0.59%)
Jun 28, 2018 5.550 5.560 5.060 5.060 37,886 -0.49(-8.83%)
Jun 27, 2018 5.950 6.100 5.470 5.550 25,122 -0.44(-7.35%)
Jun 26, 2018 5.780 6.506 5.780 5.990 16,250 +0.25(+4.36%)
Jun 25, 2018 5.760 6.170 5.740 5.740 19,876 +0.00(+0.00%)
Jun 22, 2018 5.910 6.000 5.740 5.740 539,626 -0.11(-1.88%)
Jun 21, 2018 6.000 6.150 5.750 5.850 11,371 -0.19(-3.15%)
Jun 20, 2018 6.150 6.220 6.020 6.040 10,474 -0.14(-2.27%)
Jun 19, 2018 6.040 6.400 6.040 6.180 16,740 +0.07(+1.15%)
Jun 18, 2018 6.060 6.180 5.840 6.110 22,181 +0.05(+0.83%)
Jun 15, 2018 6.070 6.070 6.060 34,692 -0.01(-0.16%)
Jun 14, 2018 6.200 6.200 6.020 6.070 21,169 -0.19(-3.04%)
Jun 13, 2018 6.090 6.510 6.030 6.260 25,408 +0.08(+1.29%)
Jun 12, 2018 5.980 6.300 5.930 6.180 17,893 +0.16(+2.66%)
Jun 11, 2018 6.500 6.510 5.910 6.020 33,851 -0.46(-7.10%)
Jun 08, 2018 6.030 6.540 5.900 6.480 16,819 +0.41(+6.75%)
Jun 07, 2018 5.830 6.090 5.600 6.070 10,451 +0.28(+4.84%)
Jun 06, 2018 5.780 5.990 5.750 5.790 24,633 +0.05(+0.87%)
Jun 05, 2018 5.190 5.840 5.190 5.740 15,797 +0.58(+11.24%)
Jun 04, 2018 5.151 5.220 5.090 5.160 11,351 -0.13(-2.46%)
Jun 01, 2018 5.290 5.300 5.160 5.290 7,744 +0.19(+3.73%)
May 31, 2018 5.270 5.270 5.090 5.100 9,877 -0.14(-2.67%)
May 30, 2018 5.200 5.303 5.037 5.240 13,865 +0.23(+4.59%)
May 29, 2018 5.400 5.400 4.988 5.010 20,693 -0.17(-3.28%)
May 25, 2018 5.180 5.180 5.180 0 -0.04(-0.77%)
May 24, 2018 5.210 5.250 5.200 5.220 4,481 -0.26(-4.74%)
May 23, 2018 5.350 5.480 5.160 5.480 6,291 +0.06(+1.11%)
May 22, 2018 5.780 5.780 5.370 5.420 30,994 -0.39(-6.71%)
May 21, 2018 6.110 6.150 5.730 5.810 41,348 -0.25(-4.13%)
May 18, 2018 5.900 6.130 5.820 6.060 11,877 +0.22(+3.77%)
May 17, 2018 5.750 5.920 5.750 5.840 11,310 +0.16(+2.82%)
May 16, 2018 5.740 5.970 5.600 5.680 21,377 +0.04(+0.71%)
May 15, 2018 4.980 5.740 4.930 5.640 25,282 +0.67(+13.48%)
May 14, 2018 4.820 4.990 4.820 4.970 6,314 +0.10(+2.05%)
May 11, 2018 4.970 4.994 4.810 4.870 14,236 -0.05(-1.02%)
May 10, 2018 5.110 5.165 4.866 4.920 8,875 -0.23(-4.47%)
May 09, 2018 5.060 5.230 5.011 5.150 7,548 +0.03(+0.59%)
May 08, 2018 4.990 5.170 4.920 5.120 14,459 +0.14(+2.81%)
May 07, 2018 4.838 4.990 4.820 4.980 10,232 +0.08(+1.63%)
May 04, 2018 4.760 4.990 4.760 4.900 13,761 +0.11(+2.30%)
May 03, 2018 5.190 5.200 4.770 4.790 35,275 -0.35(-6.81%)
May 02, 2018 5.200 5.230 5.090 5.140 13,828 +0.01(+0.19%)
May 01, 2018 5.320 5.330 5.090 5.130 12,780 -0.18(-3.39%)
Apr 30, 2018 5.690 5.830 5.310 5.310 9,567 -0.37(-6.51%)
Apr 27, 2018 5.760 5.845 5.650 5.680 15,490 -0.12(-2.07%)
Apr 26, 2018 5.600 5.840 5.540 5.800 32,456 +0.17(+3.02%)
Apr 25, 2018 5.370 5.790 5.280 5.630 32,011 +0.19(+3.49%)
Apr 24, 2018 5.710 5.710 5.370 5.440 22,551 -0.21(-3.72%)
Apr 23, 2018 5.700 5.720 5.650 5.650 18,379 -0.06(-1.05%)
Apr 20, 2018 5.930 5.950 5.700 5.710 13,544 -0.27(-4.52%)
Apr 19, 2018 5.970 6.086 5.920 5.980 8,248 -0.03(-0.50%)
Apr 18, 2018 5.730 6.050 5.730 6.010 10,664 +0.29(+5.07%)
Apr 17, 2018 5.750 5.840 5.690 5.720 8,815 -0.02(-0.35%)
Apr 16, 2018 5.750 5.950 5.660 5.740 11,331 -0.01(-0.17%)
Apr 13, 2018 5.760 5.800 5.700 5.750 8,090 -0.03(-0.52%)
Apr 12, 2018 5.820 5.840 5.780 5.780 7,104 -0.07(-1.20%)
Apr 11, 2018 5.900 5.990 5.820 5.850 5,120 -0.10(-1.68%)
Apr 10, 2018 5.850 6.150 5.780 5.950 15,321 +0.17(+2.94%)
Apr 09, 2018 5.760 5.880 5.760 5.780 11,543 +0.01(+0.17%)
Apr 06, 2018 6.090 6.090 5.760 5.770 14,280 -0.29(-4.79%)
Apr 05, 2018 6.040 6.120 6.000 6.060 13,121 +0.07(+1.17%)
Apr 04, 2018 5.800 6.070 5.800 5.990 26,079 +0.11(+1.87%)
Apr 03, 2018 5.920 5.990 5.870 5.880 9,215 -0.06(-1.01%)
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.