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 (%)
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%)
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%)
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.