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

Lifeway Foods Inc (NQ: LWAY )

27.51 +0.20 (+0.73%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 10, 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 (%)
Apr 30, 2003 0.4232 0.4232 0.4232 0.4232 2,428 -0.00(-0.72%)
Apr 29, 2003 0.4244 0.4263 0.4244 0.4263 5,665 -0.00(-0.29%)
Apr 28, 2003 0.4275 0.4275 0.4275 0.4275 0 +0.00(+0.00%)
Apr 25, 2003 0.4275 0.4275 0.4275 0.4275 404 -0.00(-1.14%)
Apr 24, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 23, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 21, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 17, 2003 0.4312 0.4324 0.4312 0.4324 2,832 +0.01(+1.45%)
Apr 16, 2003 0.4256 0.4263 0.4256 0.4263 1,618 +0.01(+2.83%)
Apr 15, 2003 0.4145 0.4145 0.4145 0.4145 404 -0.01(-2.75%)
Apr 14, 2003 0.4263 0.4263 0.4263 0.4263 3,237 -0.01(-1.43%)
Apr 11, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 10, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 09, 2003 0.4324 0.4324 0.4324 0.4324 404 +0.00(+0.00%)
Apr 08, 2003 0.4324 0.4324 0.4324 0.4324 0 +0.00(+0.00%)
Apr 07, 2003 0.4300 0.4324 0.4300 0.4324 3,237 +0.02(+4.48%)
Apr 04, 2003 0.4139 0.4139 0.4139 0.4139 0 +0.00(+0.00%)
Apr 03, 2003 0.4139 0.4139 0.4139 0.4139 0 +0.00(+0.00%)
Apr 02, 2003 0.4139 0.4139 0.4139 0.4139 404 +0.00(+0.00%)
Apr 01, 2003 0.4139 0.4139 0.4139 0.4139 4,451 +0.01(+1.52%)
Mar 31, 2003 0.4096 0.4096 0.4077 0.4077 1,618 -0.01(-2.94%)
Mar 28, 2003 0.4201 0.4201 0.4201 0.4201 0 +0.00(+0.00%)
Mar 27, 2003 0.4201 0.4201 0.4201 0.4201 404 -0.01(-2.86%)
Mar 26, 2003 0.4324 0.4324 0.4324 0.4324 80,936 +0.02(+6.06%)
Mar 25, 2003 0.4077 0.4077 0.4077 0.4077 0 +0.00(+0.00%)
Mar 24, 2003 0.4077 0.4077 0.4077 0.4077 0 +0.00(+0.00%)
Mar 21, 2003 0.4077 0.4077 0.4077 0.4077 0 +0.00(+0.00%)
Mar 20, 2003 0.4269 0.4269 0.4077 0.4077 2,428 -0.02(-5.58%)
Mar 19, 2003 0.4256 0.4324 0.4244 0.4318 485,616 +0.01(+1.30%)
Mar 18, 2003 0.4263 0.4324 0.4263 0.4263 8,093 +0.01(+2.53%)
Mar 17, 2003 0.4127 0.4232 0.4127 0.4158 10,521 +0.00(+0.00%)
Mar 14, 2003 0.4158 0.4158 0.4158 0.4158 0 +0.00(+0.00%)
Mar 13, 2003 0.4232 0.4232 0.4158 0.4158 1,214 -0.01(-1.75%)
Mar 12, 2003 0.4232 0.4232 0.4232 0.4232 404 +0.00(+0.00%)
Mar 11, 2003 0.4232 0.4250 0.4201 0.4232 11,331 +0.00(+0.29%)
Mar 10, 2003 0.4102 0.4219 0.4102 0.4219 809 +0.01(+2.71%)
Mar 07, 2003 0.4108 0.4108 0.4108 0.4108 1,618 -0.01(-2.21%)
Mar 06, 2003 0.4269 0.4269 0.4158 0.4201 9,712 +0.00(+0.15%)
Mar 05, 2003 0.4121 0.4201 0.4083 0.4195 3,237 +0.01(+1.49%)
Mar 04, 2003 0.4170 0.4195 0.4133 0.4133 3,642 -0.01(-1.47%)
Mar 03, 2003 0.4121 0.4195 0.4121 0.4195 2,428 +0.01(+1.34%)
Feb 28, 2003 0.4238 0.4238 0.4121 0.4139 3,237 -0.01(-2.76%)
Feb 27, 2003 0.4256 0.4256 0.4256 0.4256 0 +0.00(+0.00%)
Feb 26, 2003 0.4244 0.4256 0.4176 0.4256 2,832 +0.01(+2.99%)
Feb 25, 2003 0.4133 0.4133 0.4133 0.4133 1,214 -0.01(-2.19%)
Feb 24, 2003 0.4226 0.4226 0.4226 0.4226 0 +0.00(+0.00%)
Feb 21, 2003 0.4139 0.4306 0.4090 0.4226 27,518 +0.00(+0.74%)
Feb 20, 2003 0.4164 0.4269 0.4164 0.4195 6,474 +0.01(+2.11%)
Feb 19, 2003 0.4287 0.4294 0.4077 0.4108 48,561 -0.01(-1.50%)
Feb 18, 2003 0.4171 0.4171 0.4171 0.4171 2,023 +0.00(+0.16%)
Feb 14, 2003 0.4164 0.4164 0.4164 0.4164 0 +0.00(+0.00%)
Feb 13, 2003 0.4164 0.4164 0.4164 0.4164 404 +0.01(+1.35%)
Feb 12, 2003 0.3781 0.4219 0.3781 0.4108 10,521 -0.00(-0.89%)
Feb 11, 2003 0.4256 0.4256 0.4090 0.4145 12,949 -0.01(-3.45%)
Feb 10, 2003 0.4294 0.4312 0.4294 0.4294 4,046 +0.01(+2.21%)
Feb 07, 2003 0.4182 0.4201 0.3873 0.4201 22,257 +0.00(+0.31%)
Feb 06, 2003 0.4207 0.4207 0.3886 0.4188 8,093 -0.01(-2.46%)
Feb 05, 2003 0.4318 0.4318 0.4287 0.4294 7,688 +0.01(+1.91%)
Feb 04, 2003 0.4213 0.4213 0.4213 0.4213 1,214 -0.01(-2.43%)
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.