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

Lifeway Foods Inc (NQ: LWAY )

17.45 -0.98 (-5.32%)
Streaming Delayed Price Updated: 9:41 AM 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, 2008 10.08 10.63 9.983 10.56 76,784 +0.47(+4.71%)
Mar 28, 2008 9.973 10.43 9.845 10.08 48,958 +0.10(+0.99%)
Mar 27, 2008 9.983 10.09 9.924 9.983 50,861 -0.15(-1.46%)
Mar 26, 2008 10.27 10.27 9.795 10.13 27,186 -0.11(-1.06%)
Mar 25, 2008 9.687 10.24 9.687 10.24 49,170 +0.63(+6.58%)
Mar 24, 2008 9.568 9.993 9.509 9.608 40,143 -0.09(-0.92%)
Mar 21, 2008 9.548 9.706 9.202 9.697 20,609 +0.00(+0.00%)
Mar 20, 2008 9.548 9.706 9.202 9.697 20,609 +0.06(+0.62%)
Mar 19, 2008 9.687 9.884 9.173 9.637 36,874 +0.05(+0.52%)
Mar 18, 2008 9.420 9.667 9.420 9.588 24,519 +0.20(+2.15%)
Mar 17, 2008 9.291 9.558 9.183 9.386 27,306 -0.18(-1.90%)
Mar 14, 2008 9.548 9.627 9.272 9.568 27,199 -0.03(-0.31%)
Mar 13, 2008 9.291 10.11 9.291 9.598 40,451 +0.24(+2.53%)
Mar 12, 2008 10.17 10.17 9.341 9.360 67,528 -0.83(-8.15%)
Mar 11, 2008 9.390 10.22 9.390 10.19 46,416 +0.88(+9.45%)
Mar 10, 2008 10.11 10.68 9.301 9.311 68,019 -0.87(-8.54%)
Mar 07, 2008 10.21 10.34 10.10 10.18 18,674 -0.20(-1.90%)
Mar 06, 2008 10.63 10.69 10.28 10.38 25,457 -0.22(-2.05%)
Mar 05, 2008 10.38 10.76 10.25 10.60 46,285 +0.22(+2.09%)
Mar 04, 2008 10.24 10.38 9.983 10.38 29,854 -0.03(-0.28%)
Mar 03, 2008 10.28 10.47 9.993 10.41 44,358 +0.09(+0.86%)
Feb 29, 2008 10.63 10.63 10.13 10.32 23,799 -0.43(-4.04%)
Feb 28, 2008 9.963 10.78 9.954 10.75 74,049 +0.73(+7.30%)
Feb 27, 2008 9.884 10.09 9.795 10.02 21,149 +0.02(+0.20%)
Feb 26, 2008 9.934 10.03 9.815 10.00 26,117 +0.01(+0.10%)
Feb 25, 2008 9.805 10.11 9.766 9.993 34,080 +0.37(+3.80%)
Feb 22, 2008 9.766 9.776 9.351 9.627 46,455 -0.01(-0.10%)
Feb 21, 2008 10.09 10.09 9.519 9.637 37,921 -0.41(-4.04%)
Feb 20, 2008 9.884 10.04 9.865 10.04 29,412 +0.01(+0.10%)
Feb 19, 2008 10.00 10.20 9.845 10.03 21,300 +0.13(+1.30%)
Feb 18, 2008 10.00 10.28 9.697 9.904 26,205 +0.00(+0.00%)
Feb 15, 2008 10.00 10.28 9.697 9.904 26,205 -0.24(-2.34%)
Feb 14, 2008 10.00 10.17 9.855 10.14 32,000 -0.03(-0.29%)
Feb 13, 2008 9.874 10.31 9.874 10.17 22,110 +0.38(+3.83%)
Feb 12, 2008 9.914 10.29 9.786 9.795 29,628 -0.09(-0.90%)
Feb 11, 2008 9.973 9.983 9.608 9.884 43,313 -0.06(-0.60%)
Feb 08, 2008 9.983 10.24 9.736 9.944 23,670 -0.11(-1.08%)
Feb 07, 2008 9.924 10.33 9.795 10.05 37,226 +0.04(+0.40%)
Feb 06, 2008 10.74 10.87 10.01 10.01 32,375 -0.75(-6.98%)
Feb 05, 2008 10.49 10.76 10.33 10.76 52,358 +0.16(+1.49%)
Feb 04, 2008 10.40 11.00 10.40 10.61 47,675 +0.28(+2.68%)
Feb 01, 2008 10.28 10.38 9.954 10.33 43,602 +0.18(+1.75%)
Jan 31, 2008 9.993 10.27 9.677 10.15 26,620 +0.07(+0.69%)
Jan 30, 2008 10.16 10.25 9.894 10.08 45,725 -0.05(-0.49%)
Jan 29, 2008 9.934 10.28 9.934 10.13 35,938 +0.35(+3.53%)
Jan 28, 2008 10.03 10.03 9.519 9.786 32,783 -0.11(-1.10%)
Jan 25, 2008 9.805 9.973 9.647 9.894 41,648 +0.26(+2.67%)
Jan 24, 2008 9.697 9.835 9.370 9.637 42,902 +0.09(+0.93%)
Jan 23, 2008 9.489 9.697 9.153 9.548 80,874 +0.00(+0.05%)
Jan 22, 2008 9.420 9.637 9.143 9.543 58,895 -0.34(-3.45%)
Jan 21, 2008 9.865 9.944 9.736 9.884 30,819 +0.00(+0.00%)
Jan 18, 2008 9.865 9.944 9.736 9.884 30,819 +0.17(+1.73%)
Jan 17, 2008 10.44 10.44 9.706 9.716 40,116 -0.57(-5.57%)
Jan 16, 2008 9.963 10.43 9.786 10.29 75,376 +0.16(+1.56%)
Jan 15, 2008 10.33 10.57 10.00 10.13 39,852 -0.27(-2.57%)
Jan 14, 2008 10.43 10.78 10.33 10.40 28,495 +0.06(+0.57%)
Jan 11, 2008 10.38 10.69 10.31 10.34 47,395 -0.23(-2.15%)
Jan 10, 2008 10.55 10.72 10.34 10.57 27,161 +0.02(+0.19%)
Jan 09, 2008 10.65 10.79 10.21 10.55 60,457 -0.16(-1.48%)
Jan 08, 2008 10.87 10.92 10.64 10.70 33,741 -0.10(-0.92%)
Jan 07, 2008 10.55 11.05 10.27 10.80 78,776 +0.42(+4.09%)
Jan 04, 2008 10.48 10.83 10.16 10.38 69,665 -0.25(-2.33%)
Jan 03, 2008 10.51 11.22 10.51 10.63 44,175 +0.15(+1.42%)
Jan 02, 2008 11.61 11.61 10.45 10.48 136,285 -1.22(-10.40%)
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.