Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

15.30 -1.93 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2006 3.089 3.089 3.015 3.027 11,966 -0.06(-1.81%)
Mar 30, 2006 3.089 3.161 3.052 3.083 83,473 +0.07(+2.19%)
Mar 29, 2006 3.007 3.076 2.980 3.017 21,478 +0.04(+1.33%)
Mar 28, 2006 2.941 3.007 2.883 2.978 5,009 -0.02(-0.74%)
Mar 27, 2006 2.862 3.089 2.862 3.000 8,645 +0.04(+1.51%)
Mar 24, 2006 2.901 2.955 2.901 2.955 10,005 -0.01(-0.25%)
Mar 23, 2006 2.958 2.975 2.958 2.963 809 +0.01(+0.33%)
Mar 22, 2006 2.986 2.986 2.943 2.953 6,879 -0.02(-0.83%)
Mar 21, 2006 3.010 3.052 2.869 2.978 18,734 +0.02(+0.75%)
Mar 20, 2006 3.002 3.002 2.943 2.955 9,155 +0.01(+0.51%)
Mar 17, 2006 2.874 2.955 2.874 2.941 9,052 -0.02(-0.83%)
Mar 16, 2006 2.775 3.024 2.775 2.965 38,895 -0.12(-4.00%)
Mar 15, 2006 3.096 3.099 3.089 3.089 5,463 -0.01(-0.30%)
Mar 14, 2006 3.017 3.123 3.015 3.098 3,777 +0.02(+0.63%)
Mar 13, 2006 3.114 3.138 3.079 3.079 5,483 +0.01(+0.48%)
Mar 10, 2006 3.012 3.114 3.012 3.064 5,422 -0.00(-0.08%)
Mar 09, 2006 2.928 3.126 2.928 3.067 28,574 +0.14(+4.90%)
Mar 08, 2006 3.138 3.156 2.923 2.923 29,169 -0.15(-4.83%)
Mar 07, 2006 3.217 3.257 3.044 3.072 28,900 -0.02(-0.56%)
Mar 06, 2006 2.896 3.267 2.896 3.089 99,776 +0.15(+5.13%)
Mar 03, 2006 2.889 2.946 2.869 2.938 14,977 +0.10(+3.48%)
Mar 02, 2006 2.896 2.896 2.778 2.839 7,790 -0.05(-1.71%)
Mar 01, 2006 2.810 2.891 2.810 2.889 21,419 +0.04(+1.30%)
Feb 28, 2006 2.859 2.852 2.820 2.852 3,136 -0.01(-0.26%)
Feb 27, 2006 2.827 2.859 2.780 2.859 10,408 +0.03(+1.05%)
Feb 24, 2006 2.842 2.891 2.782 2.829 11,654 +0.05(+1.78%)
Feb 23, 2006 2.773 2.827 2.773 2.780 12,700 -0.01(-0.35%)
Feb 22, 2006 2.795 2.866 2.765 2.790 22,480 -0.06(-2.00%)
Feb 21, 2006 2.829 2.847 2.773 2.847 28,637 +0.03(+1.23%)
Feb 17, 2006 2.770 2.829 2.748 2.812 21,551 +0.02(+0.71%)
Feb 16, 2006 2.792 2.815 2.768 2.792 3,237 -0.00(-0.09%)
Feb 15, 2006 2.820 2.839 2.792 2.795 11,539 -0.01(-0.44%)
Feb 14, 2006 2.758 2.810 2.748 2.807 12,443 +0.04(+1.61%)
Feb 13, 2006 2.842 2.866 2.701 2.763 20,837 -0.13(-4.44%)
Feb 10, 2006 2.916 2.933 2.866 2.891 13,997 -0.07(-2.26%)
Feb 09, 2006 2.901 2.963 2.901 2.958 15,614 +0.06(+2.22%)
Feb 08, 2006 2.894 2.894 2.889 2.894 5,183 -0.00(-0.09%)
Feb 07, 2006 2.918 2.918 2.879 2.896 13,860 -0.02(-0.80%)
Feb 06, 2006 2.946 3.020 2.920 2.920 14,902 -0.03(-0.88%)
Feb 03, 2006 2.948 2.958 2.886 2.946 24,212 -0.00(-0.08%)
Feb 02, 2006 2.862 2.978 2.862 2.948 57,057 +0.11(+3.92%)
Feb 01, 2006 2.832 2.862 2.810 2.837 13,218 +0.02(+0.56%)
Jan 31, 2006 2.837 2.862 2.810 2.821 38,333 +0.01(+0.40%)
Jan 30, 2006 2.829 2.837 2.765 2.810 49,087 +0.04(+1.52%)
Jan 27, 2006 2.738 2.807 2.738 2.768 26,043 +0.00(+0.18%)
Jan 26, 2006 2.827 2.827 2.745 2.763 33,232 -0.05(-1.76%)
Jan 25, 2006 2.718 2.829 2.718 2.812 39,569 +0.06(+2.24%)
Jan 24, 2006 2.805 2.805 2.745 2.751 24,768 -0.05(-1.67%)
Jan 23, 2006 2.792 2.850 2.785 2.797 24,371 -0.01(-0.44%)
Jan 20, 2006 2.800 2.866 2.795 2.810 28,434 -0.00(-0.09%)
Jan 19, 2006 2.862 2.862 2.792 2.812 20,729 -0.00(-0.09%)
Jan 18, 2006 2.829 2.829 2.780 2.815 18,680 +0.00(+0.09%)
Jan 17, 2006 2.842 2.845 2.812 2.812 38,606 -0.04(-1.39%)
Jan 13, 2006 2.879 2.953 2.852 2.852 31,281 -0.06(-1.95%)
Jan 12, 2006 2.980 3.002 2.844 2.908 101,979 -0.09(-3.13%)
Jan 11, 2006 2.988 3.027 2.980 3.002 23,339 +0.00(+0.08%)
Jan 10, 2006 3.091 3.091 2.978 3.000 44,696 +0.00(+0.08%)
Jan 09, 2006 3.089 3.089 2.978 2.997 63,524 -0.09(-2.96%)
Jan 06, 2006 3.039 3.183 3.037 3.089 83,750 +0.05(+1.54%)
Jan 05, 2006 3.027 3.062 3.027 3.042 70,218 -0.04(-1.44%)
Jan 04, 2006 3.287 3.287 3.057 3.086 130,887 -0.20(-5.95%)
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.