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, 2019 2.310 2.310 2.060 2.130 12,300 -0.17(-7.39%)
May 30, 2019 2.390 2.450 2.300 2.300 8,670 -0.15(-6.12%)
May 29, 2019 2.290 2.450 2.210 2.450 11,015 +0.17(+7.46%)
May 28, 2019 2.220 2.570 2.200 2.280 50,050 +0.06(+2.70%)
May 24, 2019 2.420 2.420 2.200 2.220 18,800 -0.20(-8.26%)
May 23, 2019 2.480 2.490 2.420 2.420 9,685 -0.11(-4.35%)
May 22, 2019 2.720 2.720 2.520 2.530 13,815 -0.21(-7.66%)
May 21, 2019 2.690 2.790 2.650 2.740 25,900 +0.14(+5.38%)
May 20, 2019 2.690 2.966 2.600 2.600 9,981 -0.05(-1.89%)
May 17, 2019 2.580 2.910 2.540 2.650 7,300 -0.02(-0.75%)
May 16, 2019 2.660 2.830 2.519 2.670 25,516 -0.03(-1.11%)
May 15, 2019 2.390 2.700 2.390 2.700 25,045 +0.37(+15.88%)
May 14, 2019 2.380 3.030 2.330 2.330 39,985 +0.01(+0.43%)
May 13, 2019 2.260 2.480 2.260 2.320 27,019 +0.10(+4.50%)
May 10, 2019 2.250 2.360 2.200 2.220 29,800 -0.03(-1.33%)
May 09, 2019 2.370 2.450 2.250 2.250 26,673 -0.19(-7.79%)
May 08, 2019 2.500 2.580 2.320 2.440 31,759 -0.04(-1.61%)
May 07, 2019 2.390 2.570 2.350 2.480 34,929 +0.01(+0.40%)
May 06, 2019 2.470 2.485 2.310 2.470 30,362 +0.00(+0.00%)
May 03, 2019 2.600 2.678 2.320 2.470 55,700 -0.04(-1.59%)
May 02, 2019 2.170 2.700 2.100 2.510 169,278 +0.32(+14.61%)
May 01, 2019 2.120 2.220 2.120 2.190 13,371 +0.08(+4.04%)
Apr 30, 2019 2.060 2.290 2.060 2.105 24,403 +0.06(+2.68%)
Apr 29, 2019 2.130 2.230 2.050 2.050 18,018 -0.04(-1.93%)
Apr 26, 2019 2.040 2.220 1.981 2.090 22,300 +0.06(+2.98%)
Apr 25, 2019 2.000 2.260 1.970 2.030 30,612 +0.05(+2.53%)
Apr 24, 2019 1.960 2.020 1.960 1.980 7,694 -0.05(-2.46%)
Apr 23, 2019 1.960 2.039 1.900 2.030 13,965 +0.08(+4.10%)
Apr 22, 2019 1.940 1.990 1.920 1.950 15,078 +0.01(+0.52%)
Apr 18, 2019 2.020 2.020 1.940 1.940 11,700 +0.00(+0.00%)
Apr 17, 2019 2.060 2.060 1.940 1.940 22,571 -0.06(-3.00%)
Apr 16, 2019 2.030 2.070 2.000 2.000 13,538 +0.01(+0.50%)
Apr 15, 2019 2.128 2.140 1.940 1.990 20,723 -0.22(-9.91%)
Apr 12, 2019 2.120 2.209 2.120 2.209 6,100 +0.08(+3.71%)
Apr 11, 2019 2.140 2.220 2.123 2.130 7,305 -0.03(-1.39%)
Apr 10, 2019 2.130 2.230 2.100 2.160 58,483 +0.00(+0.00%)
Apr 09, 2019 2.180 2.300 2.130 2.160 5,906 +0.01(+0.53%)
Apr 08, 2019 2.150 2.270 2.130 2.149 25,374 -0.04(-1.87%)
Apr 05, 2019 2.180 2.290 2.160 2.190 17,100 +0.05(+2.32%)
Apr 04, 2019 2.190 2.320 2.140 2.140 24,653 -0.08(-3.60%)
Apr 03, 2019 2.200 2.303 2.171 2.220 13,254 +0.00(+0.00%)
Apr 02, 2019 2.390 2.390 2.140 2.220 30,218 -0.20(-8.26%)
Apr 01, 2019 2.430 2.430 2.320 2.420 8,605 +0.00(+0.00%)
Mar 29, 2019 2.250 2.420 2.210 2.420 21,000 +0.21(+9.50%)
Mar 28, 2019 2.190 2.260 2.140 2.210 13,172 +0.01(+0.45%)
Mar 27, 2019 2.180 2.200 2.150 2.200 9,944 +0.07(+3.29%)
Mar 26, 2019 2.160 2.200 2.130 2.130 8,816 +0.01(+0.47%)
Mar 25, 2019 2.120 2.200 2.120 2.120 12,729 -0.03(-1.40%)
Mar 22, 2019 2.240 2.240 2.060 2.150 20,900 -0.06(-2.71%)
Mar 21, 2019 2.240 2.240 2.110 2.210 14,004 +0.01(+0.45%)
Mar 20, 2019 2.180 2.300 2.080 2.200 28,808 +0.01(+0.46%)
Mar 19, 2019 2.240 2.280 2.120 2.190 34,122 -0.01(-0.45%)
Mar 18, 2019 2.250 2.300 2.129 2.200 28,680 -0.03(-1.35%)
Mar 15, 2019 2.140 2.230 2.100 2.230 6,500 +0.13(+6.19%)
Mar 14, 2019 2.080 2.200 2.075 2.100 31,644 +0.00(+0.00%)
Mar 13, 2019 2.090 2.170 2.050 2.100 46,369 -0.03(-1.41%)
Mar 12, 2019 2.090 2.160 2.024 2.130 40,693 +0.07(+3.40%)
Mar 11, 2019 2.220 2.220 2.060 2.060 21,413 -0.17(-7.62%)
Mar 08, 2019 2.150 2.241 2.120 2.230 20,000 +0.11(+5.19%)
Mar 07, 2019 2.170 2.200 2.100 2.120 10,523 -0.06(-2.74%)
Mar 06, 2019 2.200 2.250 2.174 2.180 23,116 -0.02(-0.92%)
Mar 05, 2019 2.180 2.270 2.100 2.200 46,852 -0.03(-1.30%)
Mar 04, 2019 2.400 2.410 2.160 2.229 31,495 -0.16(-6.74%)
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.