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 UNCHANGED
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, 2022 5.700 5.830 5.650 5.720 2,725 +0.04(+0.70%)
Sep 29, 2022 5.600 5.680 5.550 5.680 7,434 +0.06(+1.07%)
Sep 28, 2022 5.620 5.820 5.550 5.620 4,498 -0.02(-0.35%)
Sep 27, 2022 5.730 5.850 5.520 5.640 5,086 +0.08(+1.44%)
Sep 26, 2022 5.690 5.790 5.560 5.560 2,204 -0.21(-3.64%)
Sep 23, 2022 5.690 5.830 5.520 5.770 15,296 +0.01(+0.17%)
Sep 22, 2022 5.830 5.870 5.750 5.760 10,561 -0.19(-3.19%)
Sep 21, 2022 5.980 5.980 5.950 5.950 2,655 +0.12(+2.06%)
Sep 20, 2022 5.830 6.010 5.830 5.830 5,142 +0.03(+0.52%)
Sep 19, 2022 5.980 5.980 5.800 5.800 5,321 -0.16(-2.68%)
Sep 16, 2022 6.000 6.080 5.960 5.960 13,564 +0.01(+0.17%)
Sep 15, 2022 5.910 6.070 5.850 5.950 4,384 +0.10(+1.71%)
Sep 14, 2022 5.920 6.080 5.850 5.850 4,674 -0.05(-0.85%)
Sep 13, 2022 5.900 5.900 5.900 5.900 1,738 -0.36(-5.75%)
Sep 12, 2022 6.200 6.380 6.070 6.260 6,573 +0.08(+1.30%)
Sep 09, 2022 6.053 6.220 5.800 6.179 12,606 +0.17(+2.82%)
Sep 08, 2022 6.000 6.130 6.000 6.010 7,561 -0.00(-0.00%)
Sep 07, 2022 6.130 6.160 6.003 6.010 11,204 -0.09(-1.47%)
Sep 06, 2022 6.300 6.412 6.100 6.100 5,715 -0.05(-0.81%)
Sep 02, 2022 6.220 6.220 6.120 6.150 2,800 +0.01(+0.16%)
Sep 01, 2022 6.239 6.480 6.050 6.140 12,470 -0.11(-1.76%)
Aug 31, 2022 6.277 6.277 6.050 6.250 5,643 +0.09(+1.44%)
Aug 30, 2022 6.190 6.420 6.020 6.161 6,414 +0.14(+2.34%)
Aug 29, 2022 6.330 6.337 6.020 6.020 2,250 -0.04(-0.66%)
Aug 26, 2022 6.510 6.510 6.020 6.060 6,395 -0.47(-7.17%)
Aug 25, 2022 6.100 6.528 6.100 6.528 2,338 +0.45(+7.37%)
Aug 24, 2022 6.150 6.190 6.080 6.080 4,732 -0.12(-1.94%)
Aug 23, 2022 6.050 6.201 6.050 6.200 2,121 +0.15(+2.48%)
Aug 22, 2022 6.530 6.530 6.050 6.050 4,693 -0.48(-7.35%)
Aug 19, 2022 6.661 6.730 6.530 6.530 4,655 -0.10(-1.51%)
Aug 18, 2022 6.870 6.870 6.630 6.630 5,387 +0.00(+0.08%)
Aug 17, 2022 7.750 8.100 6.625 6.625 84,619 -0.99(-12.94%)
Aug 16, 2022 7.800 7.850 7.170 7.610 34,312 -0.25(-3.18%)
Aug 15, 2022 6.260 8.000 6.180 7.860 60,130 +1.56(+24.76%)
Aug 12, 2022 5.580 6.300 5.510 6.300 42,966 +0.52(+9.00%)
Aug 11, 2022 5.530 5.780 5.530 5.780 6,744 +0.04(+0.70%)
Aug 10, 2022 5.724 5.740 5.561 5.740 22,130 +0.19(+3.42%)
Aug 09, 2022 5.620 5.620 5.550 5.550 908 -0.22(-3.81%)
Aug 08, 2022 5.700 5.780 5.670 5.770 5,676 +0.22(+3.96%)
Aug 05, 2022 5.530 5.675 5.530 5.550 1,793 -0.15(-2.63%)
Aug 04, 2022 5.306 5.700 5.306 5.700 5,941 +0.11(+1.97%)
Aug 03, 2022 5.430 5.590 5.400 5.590 4,875 +0.12(+2.19%)
Aug 02, 2022 5.300 5.483 5.140 5.470 3,252 +0.16(+3.01%)
Aug 01, 2022 5.440 5.440 5.040 5.310 26,342 -0.01(-0.19%)
Jul 29, 2022 5.000 5.320 5.000 5.320 2,989 +0.39(+7.91%)
Jul 28, 2022 5.030 5.040 4.930 4.930 2,787 -0.07(-1.40%)
Jul 27, 2022 5.165 5.165 5.000 5.000 1,010 +0.00(+0.00%)
Jul 26, 2022 5.040 5.040 4.960 5.000 6,776 +0.03(+0.61%)
Jul 25, 2022 5.120 5.120 4.970 4.970 874 -0.10(-1.98%)
Jul 22, 2022 5.000 5.150 5.000 5.070 1,509 +0.14(+2.84%)
Jul 21, 2022 4.940 4.940 4.930 4.930 902 -0.15(-2.95%)
Jul 20, 2022 5.250 5.250 5.080 5.080 4,205 -0.07(-1.36%)
Jul 19, 2022 4.750 5.150 4.750 5.150 8,238 +0.30(+6.18%)
Jul 18, 2022 4.800 4.850 4.800 4.850 721 +0.10(+2.11%)
Jul 15, 2022 4.750 4.775 4.750 4.750 839 -0.03(-0.63%)
Jul 14, 2022 4.781 4.781 4.780 4.780 901 +0.02(+0.42%)
Jul 13, 2022 4.760 4.760 4.760 4.760 343 -0.09(-1.86%)
Jul 12, 2022 4.780 4.890 4.780 4.850 16,189 +0.05(+1.04%)
Jul 11, 2022 4.790 4.880 4.660 4.800 4,933 +0.14(+3.00%)
Jul 07, 2022 4.660 288 +0.06(+1.30%)
Jul 06, 2022 4.750 4.760 4.600 4.600 3,358 -0.15(-3.16%)
Jul 05, 2022 4.820 4.820 4.550 4.750 12,375 -0.11(-2.26%)
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.