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

Lifeway Foods Inc (NQ: LWAY )

16.90 -1.53 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2021 5.440 5.550 5.330 5.400 39,354 -0.10(-1.82%)
Mar 30, 2021 5.500 5.694 5.330 5.500 16,586 -0.06(-1.08%)
Mar 29, 2021 5.840 5.950 5.500 5.560 27,317 -0.24(-4.14%)
Mar 26, 2021 6.180 6.180 5.770 5.800 45,000 -0.30(-4.92%)
Mar 25, 2021 6.800 7.000 6.020 6.100 31,049 -0.48(-7.29%)
Mar 24, 2021 6.550 6.720 6.194 6.580 18,707 +0.17(+2.65%)
Mar 23, 2021 6.700 6.700 6.410 6.410 19,965 -0.33(-4.90%)
Mar 22, 2021 6.620 6.805 6.440 6.740 17,277 +0.09(+1.35%)
Mar 19, 2021 6.590 6.650 6.450 6.650 14,800 +0.17(+2.62%)
Mar 18, 2021 6.300 6.690 6.300 6.480 12,686 +0.18(+2.86%)
Mar 17, 2021 6.260 6.538 6.220 6.300 7,665 +0.04(+0.64%)
Mar 16, 2021 6.610 6.681 6.150 6.260 27,741 -0.54(-7.94%)
Mar 15, 2021 6.540 6.800 6.400 6.800 22,082 +0.13(+1.95%)
Mar 12, 2021 6.430 6.700 6.253 6.670 51,100 +0.15(+2.30%)
Mar 11, 2021 6.190 6.520 6.160 6.520 10,249 +0.38(+6.19%)
Mar 10, 2021 6.120 6.348 6.120 6.140 7,144 +0.06(+0.99%)
Mar 09, 2021 5.890 6.090 5.844 6.080 9,026 +0.24(+4.11%)
Mar 08, 2021 5.870 5.870 5.610 5.840 10,193 -0.06(-1.02%)
Mar 05, 2021 6.436 6.550 5.760 5.900 30,900 -0.05(-0.84%)
Mar 04, 2021 5.985 5.999 5.690 5.950 60,117 +0.07(+1.19%)
Mar 03, 2021 5.860 5.960 5.845 5.880 12,817 +0.03(+0.51%)
Mar 02, 2021 5.710 5.900 5.647 5.850 21,741 +0.03(+0.52%)
Mar 01, 2021 5.840 5.840 5.510 5.820 32,872 +0.12(+2.11%)
Feb 26, 2021 5.951 6.190 5.570 5.700 36,000 -0.15(-2.56%)
Feb 25, 2021 6.200 6.200 5.810 5.850 20,714 -0.35(-5.65%)
Feb 24, 2021 5.910 6.200 5.910 6.200 18,707 +0.29(+4.91%)
Feb 23, 2021 5.970 6.030 5.850 5.910 40,193 -0.14(-2.31%)
Feb 22, 2021 6.090 6.150 5.970 6.050 17,311 -0.11(-1.79%)
Feb 19, 2021 6.070 6.193 6.010 6.160 27,300 -0.03(-0.48%)
Feb 18, 2021 6.560 6.730 6.010 6.190 159,871 -0.37(-5.64%)
Feb 17, 2021 6.850 6.850 6.560 6.560 19,712 -0.21(-3.03%)
Feb 16, 2021 6.960 7.140 6.757 6.765 28,645 -0.14(-1.96%)
Feb 12, 2021 6.610 6.990 6.610 6.900 64,600 +0.29(+4.39%)
Feb 11, 2021 6.570 6.700 6.560 6.610 23,963 +0.00(+0.00%)
Feb 10, 2021 6.750 6.800 6.430 6.610 44,168 -0.05(-0.75%)
Feb 09, 2021 6.300 6.890 6.300 6.660 51,244 +0.38(+5.97%)
Feb 08, 2021 6.450 6.480 6.151 6.285 26,409 -0.01(-0.24%)
Feb 05, 2021 6.120 6.600 6.112 6.300 63,600 +0.16(+2.61%)
Feb 04, 2021 6.050 6.223 6.007 6.140 8,971 +0.05(+0.82%)
Feb 03, 2021 6.000 6.170 5.930 6.090 11,326 +0.09(+1.50%)
Feb 02, 2021 6.240 6.240 5.870 6.000 28,549 -0.20(-3.23%)
Feb 01, 2021 5.990 6.250 5.840 6.200 29,861 +0.18(+2.99%)
Jan 29, 2021 6.150 6.150 5.800 6.020 34,800 +0.18(+3.08%)
Jan 28, 2021 6.310 6.310 5.710 5.840 33,202 -0.47(-7.45%)
Jan 27, 2021 6.680 6.690 6.160 6.310 28,957 -0.29(-4.39%)
Jan 26, 2021 6.160 6.600 6.160 6.600 31,155 +0.44(+7.14%)
Jan 25, 2021 6.190 6.501 6.120 6.160 38,315 +0.02(+0.33%)
Jan 22, 2021 5.980 6.240 5.960 6.140 19,600 +0.09(+1.49%)
Jan 21, 2021 5.960 6.130 5.885 6.050 17,592 +0.09(+1.51%)
Jan 20, 2021 5.930 6.085 5.920 5.960 30,827 +0.03(+0.51%)
Jan 19, 2021 5.960 6.010 5.730 5.930 48,297 +0.10(+1.72%)
Jan 15, 2021 5.750 5.981 5.700 5.830 20,100 +0.00(+0.00%)
Jan 14, 2021 5.710 5.950 5.500 5.830 36,447 +0.21(+3.74%)
Jan 13, 2021 5.600 5.690 5.510 5.620 25,532 +0.06(+1.08%)
Jan 12, 2021 5.490 5.750 5.490 5.560 11,542 +0.02(+0.36%)
Jan 11, 2021 5.490 5.649 5.470 5.540 20,764 -0.10(-1.77%)
Jan 08, 2021 5.560 5.710 5.560 5.640 20,400 +0.08(+1.44%)
Jan 07, 2021 5.470 5.650 5.400 5.560 30,001 +0.09(+1.65%)
Jan 06, 2021 5.360 5.610 5.360 5.470 26,274 +0.12(+2.24%)
Jan 05, 2021 5.170 5.460 5.170 5.350 19,381 +0.14(+2.69%)
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.