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

Lifeway Foods Inc (NQ: LWAY )

16.93 -1.50 (-8.14%)
Streaming Delayed Price Updated: 2:38 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 (%)
Aug 31, 2021 5.600 5.636 5.350 5.500 29,058 +0.12(+2.23%)
Aug 30, 2021 5.430 5.440 5.368 5.380 10,909 -0.06(-1.10%)
Aug 27, 2021 5.400 5.490 5.350 5.440 31,724 +0.11(+2.06%)
Aug 26, 2021 5.410 5.500 5.320 5.330 22,593 -0.17(-3.09%)
Aug 25, 2021 5.420 5.510 5.360 5.500 31,661 +0.06(+1.10%)
Aug 24, 2021 5.310 5.510 5.300 5.440 42,643 +0.08(+1.49%)
Aug 23, 2021 5.553 5.593 5.200 5.360 38,814 -0.21(-3.71%)
Aug 20, 2021 5.460 5.590 5.300 5.566 11,016 +0.17(+3.08%)
Aug 19, 2021 5.310 5.598 5.310 5.400 11,860 +0.00(+0.00%)
Aug 18, 2021 5.770 5.790 5.380 5.400 31,666 -0.44(-7.53%)
Aug 17, 2021 6.040 6.150 5.750 5.840 19,093 -0.12(-2.01%)
Aug 16, 2021 5.840 6.100 5.840 5.960 19,892 +0.12(+2.05%)
Aug 13, 2021 5.710 5.840 5.710 5.840 7,750 +0.15(+2.64%)
Aug 12, 2021 5.630 5.780 5.400 5.690 35,038 -0.01(-0.18%)
Aug 11, 2021 5.930 5.930 5.600 5.700 12,393 -0.15(-2.56%)
Aug 10, 2021 5.910 6.030 5.820 5.850 3,996 -0.09(-1.52%)
Aug 09, 2021 5.960 5.990 5.900 5.940 9,741 +0.06(+1.02%)
Aug 06, 2021 5.890 6.090 5.700 5.880 14,845 -0.05(-0.84%)
Aug 05, 2021 6.050 6.100 5.830 5.930 18,932 -0.12(-1.98%)
Aug 04, 2021 6.100 6.170 5.970 6.050 10,215 +0.01(+0.17%)
Aug 03, 2021 6.010 6.220 6.010 6.040 13,468 +0.08(+1.34%)
Aug 02, 2021 6.310 6.310 5.880 5.960 57,632 -0.39(-6.14%)
Jul 30, 2021 6.577 6.577 6.350 6.350 13,514 -0.15(-2.31%)
Jul 29, 2021 6.550 6.550 6.411 6.500 4,505 +0.04(+0.62%)
Jul 28, 2021 6.380 6.667 6.380 6.460 6,507 -0.15(-2.27%)
Jul 27, 2021 6.790 6.798 6.420 6.610 27,632 -0.15(-2.22%)
Jul 26, 2021 6.840 6.990 6.510 6.760 53,928 -0.04(-0.66%)
Jul 23, 2021 7.013 7.195 6.696 6.805 118,594 -0.24(-3.34%)
Jul 22, 2021 6.700 7.040 6.530 7.040 89,318 +0.42(+6.34%)
Jul 21, 2021 6.340 6.980 6.340 6.620 198,399 +0.24(+3.76%)
Jul 20, 2021 5.920 6.600 5.870 6.380 121,902 +0.47(+7.95%)
Jul 19, 2021 5.890 6.030 5.614 5.910 39,238 +0.07(+1.20%)
Jul 16, 2021 5.680 5.999 5.670 5.840 33,427 +0.25(+4.47%)
Jul 15, 2021 5.890 5.890 5.540 5.590 44,852 -0.25(-4.28%)
Jul 14, 2021 6.080 6.130 5.840 5.840 35,421 -0.23(-3.79%)
Jul 13, 2021 6.080 6.082 6.010 6.070 17,218 +0.03(+0.50%)
Jul 12, 2021 6.220 6.220 6.040 6.040 29,660 -0.20(-3.21%)
Jul 09, 2021 6.410 6.470 6.170 6.240 40,187 -0.13(-2.04%)
Jul 08, 2021 6.090 6.600 5.970 6.370 126,895 +0.22(+3.58%)
Jul 07, 2021 5.440 6.210 5.440 6.150 183,712 +0.65(+11.82%)
Jul 06, 2021 5.380 5.850 5.380 5.500 96,714 -0.01(-0.18%)
Jul 02, 2021 5.310 5.600 5.300 5.510 81,768 -0.11(-1.96%)
Jul 01, 2021 5.250 6.250 5.200 5.620 1,547,759 +0.44(+8.49%)
Jun 30, 2021 5.390 5.421 5.180 5.180 35,594 -0.27(-4.95%)
Jun 29, 2021 5.190 5.450 5.114 5.450 50,136 +0.12(+2.25%)
Jun 28, 2021 5.160 6.100 5.050 5.330 542,235 +0.17(+3.29%)
Jun 25, 2021 5.290 5.470 5.145 5.160 28,448 -0.23(-4.27%)
Jun 24, 2021 5.400 5.400 5.130 5.390 8,573 +0.01(+0.19%)
Jun 23, 2021 5.190 5.500 5.080 5.380 5,833 +0.26(+5.08%)
Jun 22, 2021 5.130 5.390 5.010 5.120 17,001 +0.06(+1.10%)
Jun 21, 2021 5.250 5.250 5.050 5.064 6,148 -0.15(-2.80%)
Jun 18, 2021 5.100 5.240 5.100 5.210 7,493 +0.11(+2.16%)
Jun 17, 2021 5.060 5.230 5.060 5.100 13,707 -0.15(-2.86%)
Jun 16, 2021 5.270 5.400 5.250 5.250 11,122 -0.15(-2.78%)
Jun 15, 2021 5.340 5.470 5.270 5.400 4,811 +0.13(+2.47%)
Jun 14, 2021 5.370 5.490 5.270 5.270 9,719 -0.13(-2.41%)
Jun 11, 2021 5.440 5.520 5.350 5.400 4,151 +0.05(+0.93%)
Jun 10, 2021 5.630 5.650 5.270 5.350 21,048 -0.21(-3.78%)
Jun 09, 2021 5.740 5.740 5.450 5.560 17,859 +0.04(+0.72%)
Jun 08, 2021 5.510 5.620 5.450 5.520 8,878 -0.13(-2.30%)
Jun 07, 2021 5.420 5.710 5.385 5.650 7,525 +0.28(+5.21%)
Jun 04, 2021 5.270 5.490 5.094 5.370 24,589 +0.08(+1.51%)
Jun 03, 2021 5.270 5.380 5.080 5.290 18,486 +0.02(+0.38%)
Jun 02, 2021 5.600 5.780 5.170 5.270 54,091 -0.12(-2.23%)
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.