Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

12.80 -0.23 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 5.590 5.616 5.370 5.600 6,807 +0.06(+1.14%)
Sep 29, 2021 5.660 5.760 5.520 5.537 5,154 -0.06(-1.13%)
Sep 28, 2021 5.690 5.720 5.520 5.600 8,190 -0.16(-2.78%)
Sep 27, 2021 5.750 5.869 5.725 5.760 4,011 -0.02(-0.35%)
Sep 24, 2021 5.770 5.870 5.670 5.780 4,033 -0.03(-0.52%)
Sep 23, 2021 5.776 5.900 5.770 5.810 4,135 +0.05(+0.87%)
Sep 22, 2021 5.820 5.900 5.720 5.760 6,605 +0.00(+0.00%)
Sep 21, 2021 5.660 5.790 5.660 5.760 11,750 +0.14(+2.49%)
Sep 20, 2021 5.840 5.853 5.430 5.620 18,554 -0.28(-4.75%)
Sep 17, 2021 5.650 5.900 5.590 5.900 17,448 +0.23(+4.06%)
Sep 16, 2021 5.790 5.790 5.650 5.670 3,800 -0.08(-1.39%)
Sep 15, 2021 5.740 5.800 5.600 5.750 9,338 +0.07(+1.23%)
Sep 14, 2021 5.570 5.850 5.570 5.680 20,719 +0.22(+4.03%)
Sep 13, 2021 5.300 5.530 5.260 5.460 16,675 +0.28(+5.41%)
Sep 10, 2021 5.180 5.220 5.150 5.180 15,942 +0.03(+0.58%)
Sep 09, 2021 5.350 5.350 5.060 5.150 39,135 -0.16(-3.01%)
Sep 08, 2021 5.240 5.470 5.240 5.310 8,406 +0.01(+0.19%)
Sep 07, 2021 5.360 5.750 5.300 5.300 27,971 -0.10(-1.85%)
Sep 03, 2021 5.400 5.570 5.380 5.400 14,574 +0.03(+0.56%)
Sep 02, 2021 5.570 5.653 5.340 5.370 30,117 -0.23(-4.11%)
Sep 01, 2021 5.500 5.770 5.475 5.600 15,267 +0.10(+1.82%)
Aug 31, 2021 5.600 5.636 5.350 5.500 29,058 +0.12(+2.23%)
Aug 30, 2021 5.430 5.440 5.368 5.380 10,909 -0.06(-1.10%)
Aug 27, 2021 5.400 5.490 5.350 5.440 31,724 +0.11(+2.06%)
Aug 26, 2021 5.410 5.500 5.320 5.330 22,593 -0.17(-3.09%)
Aug 25, 2021 5.420 5.510 5.360 5.500 31,661 +0.06(+1.10%)
Aug 24, 2021 5.310 5.510 5.300 5.440 42,643 +0.08(+1.49%)
Aug 23, 2021 5.553 5.593 5.200 5.360 38,814 -0.21(-3.71%)
Aug 20, 2021 5.460 5.590 5.300 5.566 11,016 +0.17(+3.08%)
Aug 19, 2021 5.310 5.598 5.310 5.400 11,860 +0.00(+0.00%)
Aug 18, 2021 5.770 5.790 5.380 5.400 31,666 -0.44(-7.53%)
Aug 17, 2021 6.040 6.150 5.750 5.840 19,093 -0.12(-2.01%)
Aug 16, 2021 5.840 6.100 5.840 5.960 19,892 +0.12(+2.05%)
Aug 13, 2021 5.710 5.840 5.710 5.840 7,750 +0.15(+2.64%)
Aug 12, 2021 5.630 5.780 5.400 5.690 35,038 -0.01(-0.18%)
Aug 11, 2021 5.930 5.930 5.600 5.700 12,393 -0.15(-2.56%)
Aug 10, 2021 5.910 6.030 5.820 5.850 3,996 -0.09(-1.52%)
Aug 09, 2021 5.960 5.990 5.900 5.940 9,741 +0.06(+1.02%)
Aug 06, 2021 5.890 6.090 5.700 5.880 14,845 -0.05(-0.84%)
Aug 05, 2021 6.050 6.100 5.830 5.930 18,932 -0.12(-1.98%)
Aug 04, 2021 6.100 6.170 5.970 6.050 10,215 +0.01(+0.17%)
Aug 03, 2021 6.010 6.220 6.010 6.040 13,468 +0.08(+1.34%)
Aug 02, 2021 6.310 6.310 5.880 5.960 57,632 -0.39(-6.14%)
Jul 30, 2021 6.577 6.577 6.350 6.350 13,514 -0.15(-2.31%)
Jul 29, 2021 6.550 6.550 6.411 6.500 4,505 +0.04(+0.62%)
Jul 28, 2021 6.380 6.667 6.380 6.460 6,507 -0.15(-2.27%)
Jul 27, 2021 6.790 6.798 6.420 6.610 27,632 -0.15(-2.22%)
Jul 26, 2021 6.840 6.990 6.510 6.760 53,928 -0.04(-0.66%)
Jul 23, 2021 7.013 7.195 6.696 6.805 118,594 -0.24(-3.34%)
Jul 22, 2021 6.700 7.040 6.530 7.040 89,318 +0.42(+6.34%)
Jul 21, 2021 6.340 6.980 6.340 6.620 198,399 +0.24(+3.76%)
Jul 20, 2021 5.920 6.600 5.870 6.380 121,902 +0.47(+7.95%)
Jul 19, 2021 5.890 6.030 5.614 5.910 39,238 +0.07(+1.20%)
Jul 16, 2021 5.680 5.999 5.670 5.840 33,427 +0.25(+4.47%)
Jul 15, 2021 5.890 5.890 5.540 5.590 44,852 -0.25(-4.28%)
Jul 14, 2021 6.080 6.130 5.840 5.840 35,421 -0.23(-3.79%)
Jul 13, 2021 6.080 6.082 6.010 6.070 17,218 +0.03(+0.50%)
Jul 12, 2021 6.220 6.220 6.040 6.040 29,660 -0.20(-3.21%)
Jul 09, 2021 6.410 6.470 6.170 6.240 40,187 -0.13(-2.04%)
Jul 08, 2021 6.090 6.600 5.970 6.370 126,895 +0.22(+3.58%)
Jul 07, 2021 5.440 6.210 5.440 6.150 183,712 +0.65(+11.82%)
Jul 06, 2021 5.380 5.850 5.380 5.500 96,714 -0.01(-0.18%)
Jul 02, 2021 5.310 5.600 5.300 5.510 81,768 -0.11(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.