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 (%)
Aug 29, 2003 0.9143 0.9267 0.8680 0.8958 29,136 -0.02(-2.03%)
Aug 28, 2003 0.8958 0.9267 0.8958 0.9143 21,043 +0.01(+0.68%)
Aug 27, 2003 0.8964 0.9415 0.8964 0.9081 55,845 +0.01(+1.31%)
Aug 26, 2003 0.9328 0.9421 0.8964 0.8964 48,561 -0.04(-4.03%)
Aug 25, 2003 0.8952 0.9402 0.8711 0.9340 55,441 +0.05(+5.21%)
Aug 22, 2003 0.9137 0.9267 0.8723 0.8877 171,179 -0.01(-0.96%)
Aug 21, 2003 0.8346 0.9421 0.7419 0.8964 197,888 +0.13(+16.91%)
Aug 20, 2003 0.6863 0.8031 0.6863 0.7667 62,725 +0.08(+12.42%)
Aug 19, 2003 0.7382 0.7382 0.6740 0.6820 46,538 -0.03(-4.00%)
Aug 18, 2003 0.6789 0.7104 0.6610 0.7104 191,009 +0.06(+9.00%)
Aug 15, 2003 0.5708 0.6752 0.5653 0.6517 117,762 +0.09(+15.93%)
Aug 14, 2003 0.5486 0.5622 0.5486 0.5622 4,046 +0.02(+3.64%)
Aug 13, 2003 0.5412 0.5424 0.5412 0.5424 8,093 +0.00(+0.34%)
Aug 12, 2003 0.5406 0.5430 0.5405 0.5405 4,046 +0.00(+0.00%)
Aug 11, 2003 0.5405 0.5405 0.5405 0.5405 4,046 -0.01(-2.67%)
Aug 08, 2003 0.5554 0.5560 0.5405 0.5554 20,638 +0.01(+2.74%)
Aug 07, 2003 0.5326 0.5560 0.5326 0.5405 5,260 -0.01(-2.56%)
Aug 06, 2003 0.5436 0.5548 0.5436 0.5548 3,642 -0.00(-0.11%)
Aug 05, 2003 0.5548 0.5560 0.5319 0.5554 12,545 -0.01(-1.75%)
Aug 04, 2003 0.5653 0.5653 0.5653 0.5653 0 +0.00(+0.00%)
Aug 01, 2003 0.5653 0.5653 0.5653 0.5653 404 +0.01(+1.67%)
Jul 31, 2003 0.5560 0.5560 0.5560 0.5560 4,451 +0.00(+0.00%)
Jul 30, 2003 0.5590 0.5591 0.5560 0.5560 2,832 -0.01(-1.10%)
Jul 29, 2003 0.5559 0.5653 0.5559 0.5622 10,521 +0.02(+4.00%)
Jul 28, 2003 0.5640 0.5640 0.5405 0.5405 8,093 -0.02(-2.78%)
Jul 25, 2003 0.5591 0.5591 0.5560 0.5560 13,759 -0.00(-0.10%)
Jul 24, 2003 0.5591 0.5622 0.5529 0.5565 23,066 -0.00(-0.44%)
Jul 23, 2003 0.5591 0.5591 0.5559 0.5590 19,424 +0.00(+0.71%)
Jul 22, 2003 0.5560 0.5591 0.5498 0.5551 29,541 -0.00(-0.17%)
Jul 21, 2003 0.5375 0.5591 0.5375 0.5560 21,043 +0.01(+1.12%)
Jul 18, 2003 0.5498 0.5498 0.5498 0.5498 4,451 +0.00(+0.01%)
Jul 17, 2003 0.5498 0.5498 0.5498 0.5498 0 +0.00(+0.00%)
Jul 16, 2003 0.5319 0.5498 0.5319 0.5498 20,638 -0.00(-0.57%)
Jul 15, 2003 0.5529 0.5529 0.5529 0.5529 404 +0.00(+0.00%)
Jul 14, 2003 0.5529 0.5529 0.5529 0.5529 404 +0.00(+0.56%)
Jul 11, 2003 0.5653 0.5653 0.5467 0.5498 13,759 -0.02(-2.83%)
Jul 10, 2003 0.5560 0.5658 0.5560 0.5658 4,856 +0.00(+0.00%)
Jul 09, 2003 0.5560 0.5658 0.5560 0.5658 16,187 +0.01(+1.77%)
Jul 08, 2003 0.5665 0.5665 0.5529 0.5560 19,019 -0.01(-1.10%)
Jul 07, 2003 0.5622 0.5665 0.5498 0.5622 25,090 +0.02(+4.00%)
Jul 03, 2003 0.5245 0.5560 0.5128 0.5405 41,682 +0.05(+9.38%)
Jul 02, 2003 0.4942 0.4942 0.4788 0.4942 8,902 +0.00(+0.00%)
Jul 01, 2003 0.4880 0.4942 0.4880 0.4942 809 +0.00(+0.00%)
Jun 30, 2003 0.4942 0.4942 0.4942 0.4942 0 +0.00(+0.00%)
Jun 27, 2003 0.4911 0.4942 0.4794 0.4942 809 +0.00(+0.63%)
Jun 26, 2003 0.4874 0.4911 0.4874 0.4911 809 +0.00(+0.00%)
Jun 25, 2003 0.4911 0.4911 0.4911 0.4911 404 +0.00(+0.63%)
Jun 24, 2003 0.4911 0.4911 0.4880 0.4880 5,665 -0.00(-0.63%)
Jun 23, 2003 0.4961 0.4961 0.4832 0.4911 2,832 -0.00(-0.63%)
Jun 20, 2003 0.4936 0.4942 0.4936 0.4942 2,428 +0.00(+0.13%)
Jun 19, 2003 0.4936 0.4936 0.4936 0.4936 0 +0.00(+0.00%)
Jun 18, 2003 0.4800 0.4936 0.4800 0.4936 10,117 +0.01(+2.83%)
Jun 17, 2003 0.4800 0.4936 0.4800 0.4800 3,237 +0.00(+0.00%)
Jun 16, 2003 0.4942 0.4942 0.4800 0.4800 10,926 -0.01(-2.88%)
Jun 13, 2003 0.4942 0.4942 0.4942 0.4942 2,428 +0.01(+2.56%)
Jun 12, 2003 0.4930 0.4942 0.4819 0.4819 21,448 -0.01(-2.26%)
Jun 11, 2003 0.4905 0.4930 0.4695 0.4930 28,327 +0.04(+9.31%)
Jun 10, 2003 0.4627 0.4633 0.4510 0.4510 6,474 +0.00(+0.00%)
Jun 09, 2003 0.4683 0.4683 0.4510 0.4510 4,046 -0.02(-3.96%)
Jun 06, 2003 0.4696 0.4696 0.4696 0.4696 404 -0.02(-3.17%)
Jun 05, 2003 0.4720 0.4849 0.4720 0.4849 10,521 -0.00(-0.62%)
Jun 04, 2003 0.4646 0.4930 0.4646 0.4880 13,759 +0.04(+8.21%)
Jun 03, 2003 0.4633 0.4633 0.4294 0.4510 6,070 -0.01(-2.67%)
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.