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, 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%)
Apr 02, 2018 6.010 6.050 5.900 5.940 11,175 -0.05(-0.83%)
Mar 29, 2018 5.990 5.990 5.990 0 -0.05(-0.83%)
Mar 28, 2018 6.020 6.130 6.020 6.040 15,907 -0.01(-0.17%)
Mar 27, 2018 6.080 6.130 6.050 6.050 18,254 -0.03(-0.49%)
Mar 26, 2018 6.190 6.200 6.070 6.080 19,533 -0.10(-1.62%)
Mar 23, 2018 6.360 6.360 6.180 6.180 15,337 -0.18(-2.83%)
Mar 22, 2018 6.250 6.580 6.250 6.360 11,122 +0.04(+0.63%)
Mar 21, 2018 6.540 6.540 6.250 6.320 16,229 -0.22(-3.36%)
Mar 20, 2018 6.640 6.680 6.510 6.540 13,809 -0.02(-0.30%)
Mar 19, 2018 6.790 6.790 6.500 6.560 15,231 -0.10(-1.50%)
Mar 16, 2018 6.500 6.690 6.470 6.660 23,336 +0.14(+2.15%)
Mar 15, 2018 6.530 6.550 6.500 6.520 16,734 -0.01(-0.15%)
Mar 14, 2018 6.640 6.670 6.500 6.530 16,664 -0.10(-1.51%)
Mar 13, 2018 6.560 6.770 6.560 6.630 7,759 -0.07(-1.04%)
Mar 12, 2018 6.690 6.776 6.630 6.700 10,442 +0.05(+0.75%)
Mar 09, 2018 6.770 6.800 6.600 6.650 7,437 -0.01(-0.23%)
Mar 08, 2018 6.800 6.810 6.630 6.665 8,598 -0.08(-1.11%)
Mar 07, 2018 6.550 6.810 6.550 6.740 9,291 +0.17(+2.59%)
Mar 06, 2018 6.670 6.800 6.540 6.570 19,296 -0.11(-1.65%)
Mar 05, 2018 6.630 6.730 6.570 6.680 5,218 +0.06(+0.91%)
Mar 02, 2018 6.590 6.820 6.550 6.620 19,999 -0.02(-0.30%)
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.