Skip to main content

Lifeway Foods Inc (NQ: LWAY )

15.40 +0.25 (+1.67%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.860 3.220 2.600 2.660 43,500 -0.19(-6.67%)
Sep 27, 2018 2.880 3.210 2.850 2.850 17,668 -0.02(-0.70%)
Sep 26, 2018 3.040 3.279 2.870 2.870 44,043 -0.15(-4.97%)
Sep 25, 2018 3.020 3.150 3.020 3.020 18,805 +0.03(+1.00%)
Sep 24, 2018 3.120 3.150 2.870 2.990 34,243 -0.12(-3.86%)
Sep 21, 2018 3.240 3.305 2.810 3.110 29,100 -0.13(-4.01%)
Sep 20, 2018 3.240 3.300 3.150 3.240 24,331 +0.15(+4.85%)
Sep 19, 2018 3.300 3.350 3.090 3.090 19,210 -0.13(-4.04%)
Sep 18, 2018 3.220 3.300 3.115 3.220 8,947 +0.01(+0.31%)
Sep 17, 2018 2.840 3.430 2.800 3.210 31,083 +0.36(+12.63%)
Sep 14, 2018 2.990 3.060 2.760 2.850 39,400 -0.05(-1.72%)
Sep 13, 2018 3.040 3.150 2.900 2.900 38,522 -0.15(-4.92%)
Sep 12, 2018 3.300 3.385 3.010 3.050 33,481 -0.24(-7.29%)
Sep 11, 2018 3.250 3.557 3.160 3.290 34,818 +0.09(+2.81%)
Sep 10, 2018 3.310 3.400 3.200 3.200 26,800 -0.12(-3.61%)
Sep 07, 2018 3.530 3.590 3.320 3.320 19,300 -0.23(-6.48%)
Sep 06, 2018 3.350 3.600 3.350 3.550 30,800 +0.22(+6.61%)
Sep 05, 2018 3.620 3.650 3.280 3.330 34,225 -0.25(-6.98%)
Sep 04, 2018 3.580 3.660 3.574 3.580 9,190 -0.02(-0.56%)
Aug 31, 2018 3.600 3.600 3.600 0 +0.09(+2.56%)
Aug 30, 2018 3.850 3.892 3.500 3.510 49,767 -0.34(-8.83%)
Aug 29, 2018 3.790 3.890 3.790 3.850 7,415 +0.09(+2.39%)
Aug 28, 2018 3.750 3.850 3.750 3.760 5,212 +0.01(+0.27%)
Aug 27, 2018 3.790 3.860 3.750 3.750 11,801 -0.01(-0.27%)
Aug 24, 2018 3.720 3.940 3.720 3.760 5,800 +0.06(+1.62%)
Aug 23, 2018 3.770 3.870 3.700 3.700 5,224 +0.00(+0.00%)
Aug 22, 2018 3.720 3.870 3.700 3.700 7,227 -0.01(-0.27%)
Aug 21, 2018 3.710 3.938 3.710 3.710 9,138 -0.02(-0.54%)
Aug 20, 2018 3.690 3.970 3.690 3.730 6,815 +0.04(+1.08%)
Aug 17, 2018 3.650 3.830 3.650 3.690 5,600 +0.09(+2.50%)
Aug 16, 2018 3.600 3.600 3.600 3.600 475 +0.00(+0.00%)
Aug 15, 2018 3.610 3.770 3.600 3.600 5,684 +0.00(+0.00%)
Aug 14, 2018 3.610 3.750 3.600 3.600 6,022 +0.00(+0.00%)
Aug 13, 2018 3.620 3.680 3.600 3.600 2,594 -0.02(-0.55%)
Aug 10, 2018 3.700 3.760 3.610 3.620 7,600 -0.17(-4.53%)
Aug 09, 2018 3.600 3.850 3.600 3.792 3,150 +0.18(+5.03%)
Aug 08, 2018 3.640 3.719 3.600 3.610 7,468 -0.01(-0.28%)
Aug 07, 2018 3.600 3.770 3.600 3.620 14,580 +0.01(+0.28%)
Aug 06, 2018 3.610 3.801 3.600 3.610 8,955 +0.00(+0.00%)
Aug 03, 2018 3.600 3.930 3.600 3.610 7,200 +0.01(+0.28%)
Aug 02, 2018 3.630 3.690 3.600 3.600 12,710 -0.10(-2.70%)
Aug 01, 2018 3.720 3.720 3.610 3.700 6,620 -0.02(-0.54%)
Jul 31, 2018 3.690 3.769 3.690 3.720 1,972 +0.02(+0.54%)
Jul 30, 2018 3.780 3.990 3.620 3.700 6,056 -0.05(-1.33%)
Jul 27, 2018 3.760 3.980 3.750 3.750 16,000 +0.00(+0.00%)
Jul 26, 2018 3.730 3.980 3.700 3.750 12,532 +0.00(+0.00%)
Jul 25, 2018 3.690 3.750 3.550 3.750 12,967 +0.04(+1.08%)
Jul 24, 2018 3.780 3.920 3.660 3.710 17,188 -0.06(-1.59%)
Jul 23, 2018 3.920 3.923 3.770 3.770 10,616 -0.15(-3.83%)
Jul 20, 2018 4.000 4.000 3.920 3.920 19,736 -0.11(-2.73%)
Jul 19, 2018 4.090 4.100 3.950 4.030 13,898 +0.07(+1.77%)
Jul 18, 2018 4.150 4.264 3.900 3.960 31,680 -0.25(-5.94%)
Jul 17, 2018 4.300 4.383 4.050 4.210 11,583 +0.04(+0.96%)
Jul 16, 2018 4.460 4.460 4.160 4.170 34,605 -0.25(-5.66%)
Jul 13, 2018 4.620 4.760 4.420 4.420 7,782 -0.20(-4.33%)
Jul 12, 2018 4.490 4.670 4.420 4.620 10,924 +0.17(+3.82%)
Jul 11, 2018 4.450 4.490 4.350 4.450 18,744 +0.00(+0.00%)
Jul 10, 2018 4.570 4.820 4.430 4.450 26,363 -0.05(-1.11%)
Jul 09, 2018 4.850 4.248 4.500 47,568 -0.04(-0.88%)
Jul 06, 2018 4.600 4.960 4.360 4.540 133,362 -0.09(-1.94%)
Jul 05, 2018 4.410 4.711 4.410 4.630 15,663 +0.26(+5.95%)
Jul 03, 2018 4.370 4.370 4.370 0 -0.05(-1.13%)
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.