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

Lifeway Foods Inc (NQ: LWAY )

17.10 -1.33 (-7.22%)
Streaming Delayed Price Updated: 2:09 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 (%)
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%)
Jun 02, 2003 0.4843 0.4849 0.4633 0.4633 19,829 -0.01(-1.32%)
May 30, 2003 0.4942 0.4942 0.4695 0.4695 2,428 -0.02(-3.18%)
May 29, 2003 0.4849 0.4849 0.4849 0.4849 809 -0.01(-1.88%)
May 28, 2003 0.4942 0.4942 0.4942 0.4942 2,428 +0.00(+0.00%)
May 27, 2003 0.4942 0.4942 0.4930 0.4942 16,187 +0.00(+0.63%)
May 23, 2003 0.4936 0.4936 0.4849 0.4911 7,284 +0.00(+0.00%)
May 22, 2003 0.4856 0.4911 0.4856 0.4911 809 +0.02(+3.25%)
May 21, 2003 0.4757 0.4757 0.4757 0.4757 0 +0.00(+0.00%)
May 20, 2003 0.4942 0.4942 0.4757 0.4757 6,879 -0.02(-3.75%)
May 19, 2003 0.5090 0.5251 0.4893 0.4942 8,093 -0.01(-1.72%)
May 16, 2003 0.4788 0.5035 0.4788 0.5029 23,876 +0.03(+5.58%)
May 15, 2003 0.4726 0.4819 0.4695 0.4763 44,110 +0.01(+2.80%)
May 14, 2003 0.4547 0.4633 0.4547 0.4633 12,545 +0.02(+4.17%)
May 13, 2003 0.4448 0.4448 0.4448 0.4448 0 +0.00(+0.00%)
May 12, 2003 0.4448 0.4448 0.4448 0.4448 0 +0.00(+0.00%)
May 09, 2003 0.4448 0.4448 0.4448 0.4448 0 +0.00(+0.00%)
May 08, 2003 0.4448 0.4448 0.4448 0.4448 0 +0.00(+0.00%)
May 07, 2003 0.4448 0.4448 0.4448 0.4448 0 +0.00(+0.00%)
May 06, 2003 0.4436 0.4541 0.4436 0.4448 5,260 +0.01(+1.41%)
May 05, 2003 0.4324 0.4423 0.4324 0.4386 27,518 +0.01(+1.57%)
May 02, 2003 0.4263 0.4355 0.4263 0.4318 13,759 +0.01(+2.04%)
May 01, 2003 0.4176 0.4232 0.4176 0.4232 3,642 +0.00(+0.00%)
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%)
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.