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, 2007 10.13 10.13 9.795 9.904 32,625 -0.16(-1.57%)
May 30, 2007 9.904 10.12 9.904 10.06 11,417 +0.06(+0.59%)
May 29, 2007 10.04 10.06 9.963 10.00 13,497 -0.04(-0.39%)
May 25, 2007 10.00 10.12 9.884 10.04 20,061 +0.03(+0.26%)
May 24, 2007 9.884 10.11 9.845 10.02 35,613 +0.18(+1.85%)
May 23, 2007 9.667 9.865 9.588 9.835 35,625 +0.22(+2.26%)
May 22, 2007 9.440 9.627 9.410 9.617 16,181 +0.26(+2.75%)
May 21, 2007 9.440 9.558 9.291 9.360 37,367 +0.03(+0.32%)
May 18, 2007 9.222 9.766 9.044 9.331 84,530 +0.07(+0.75%)
May 17, 2007 9.192 9.262 9.094 9.262 19,980 +0.15(+1.63%)
May 16, 2007 9.123 9.183 8.995 9.113 19,759 -0.03(-0.32%)
May 15, 2007 9.192 9.459 8.995 9.143 54,632 +0.16(+1.76%)
May 14, 2007 8.846 9.113 8.846 8.985 24,323 +0.12(+1.34%)
May 11, 2007 8.955 8.955 8.817 8.866 13,828 -0.13(-1.43%)
May 10, 2007 8.856 9.064 8.846 8.995 21,872 +0.07(+0.78%)
May 09, 2007 8.896 9.084 8.846 8.926 25,578 -0.19(-2.06%)
May 08, 2007 8.926 9.113 8.926 9.113 13,127 +0.10(+1.10%)
May 07, 2007 8.935 9.024 8.935 9.015 9,507 +0.02(+0.22%)
May 04, 2007 9.024 9.024 8.995 8.995 15,259 -0.04(-0.44%)
May 03, 2007 9.004 9.064 8.926 9.034 13,704 +0.08(+0.88%)
May 02, 2007 8.846 9.113 8.846 8.955 17,930 +0.09(+1.00%)
May 01, 2007 8.846 8.896 8.846 8.866 12,913 -0.02(-0.22%)
Apr 30, 2007 8.846 8.896 8.846 8.886 14,446 -0.03(-0.33%)
Apr 27, 2007 8.817 8.965 8.797 8.916 18,488 +0.02(+0.22%)
Apr 26, 2007 8.866 8.995 8.856 8.896 8,220 -0.02(-0.22%)
Apr 25, 2007 9.074 9.123 8.817 8.916 22,987 -0.11(-1.20%)
Apr 24, 2007 9.163 9.232 8.975 9.024 38,748 -0.05(-0.54%)
Apr 23, 2007 9.311 9.479 9.054 9.074 16,647 -0.24(-2.55%)
Apr 20, 2007 9.252 9.321 9.054 9.311 17,064 +0.07(+0.75%)
Apr 19, 2007 9.222 9.311 9.015 9.242 15,587 +0.11(+1.19%)
Apr 18, 2007 9.143 9.538 9.064 9.133 34,371 +0.00(+0.00%)
Apr 17, 2007 9.005 9.143 9.005 9.133 19,743 +0.16(+1.76%)
Apr 16, 2007 8.866 9.034 8.866 8.976 12,575 +0.11(+1.23%)
Apr 13, 2007 8.728 8.896 8.728 8.866 26,118 +0.21(+2.40%)
Apr 12, 2007 8.649 8.678 8.550 8.659 10,702 +0.07(+0.81%)
Apr 11, 2007 8.629 8.708 8.451 8.589 28,659 -0.01(-0.12%)
Apr 10, 2007 8.708 8.896 8.599 8.599 27,070 -0.05(-0.57%)
Apr 09, 2007 8.669 8.866 8.639 8.649 33,909 -0.02(-0.23%)
Apr 05, 2007 8.698 8.748 8.659 8.669 11,120 -0.07(-0.79%)
Apr 04, 2007 8.866 9.005 8.708 8.738 25,494 -0.07(-0.79%)
Apr 03, 2007 9.528 9.528 8.649 8.807 65,739 -0.33(-3.57%)
Apr 02, 2007 9.064 9.143 9.015 9.133 23,923 +0.24(+2.67%)
Mar 30, 2007 9.005 9.005 8.846 8.896 9,975 +0.04(+0.45%)
Mar 29, 2007 8.748 8.935 8.748 8.856 7,941 +0.16(+1.82%)
Mar 28, 2007 8.669 8.758 8.649 8.698 16,741 -0.05(-0.56%)
Mar 27, 2007 8.856 8.856 8.698 8.748 14,244 -0.14(-1.56%)
Mar 26, 2007 8.906 8.935 8.856 8.886 16,316 -0.09(-0.99%)
Mar 23, 2007 9.094 9.094 8.916 8.975 26,776 -0.06(-0.66%)
Mar 22, 2007 8.975 9.044 8.926 9.034 23,573 +0.06(+0.66%)
Mar 21, 2007 9.044 9.044 8.857 8.975 16,917 +0.00(+0.00%)
Mar 20, 2007 8.995 9.123 8.797 8.975 8,776 -0.02(-0.22%)
Mar 19, 2007 9.143 9.143 8.975 8.995 22,466 -0.07(-0.76%)
Mar 16, 2007 8.995 9.084 8.995 9.064 7,444 +0.06(+0.66%)
Mar 15, 2007 8.856 9.064 8.856 9.005 8,568 -0.03(-0.33%)
Mar 14, 2007 9.143 9.143 9.034 9.034 13,470 -0.10(-1.08%)
Mar 13, 2007 9.054 9.380 9.044 9.133 27,046 +0.08(+0.87%)
Mar 12, 2007 9.153 9.192 9.044 9.054 16,758 -0.16(-1.72%)
Mar 09, 2007 9.331 9.380 9.113 9.212 14,421 +0.03(+0.32%)
Mar 08, 2007 9.005 9.321 9.005 9.183 15,121 +0.13(+1.42%)
Mar 07, 2007 9.113 9.143 9.054 9.054 11,652 +0.01(+0.10%)
Mar 06, 2007 9.133 9.133 8.856 9.045 6,405 +0.12(+1.34%)
Mar 05, 2007 9.024 9.074 8.659 8.926 65,024 -0.25(-2.69%)
Mar 02, 2007 9.222 9.222 9.103 9.173 19,255 -0.06(-0.64%)
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.