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

Lifevantage Cp (NQ: LFVN )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2021 8.030 8.065 7.851 7.976 134,836 -0.03(-0.33%)
Jan 28, 2021 8.235 8.235 7.932 8.003 104,442 -0.23(-2.82%)
Jan 27, 2021 8.083 8.342 7.986 8.235 109,912 -0.04(-0.54%)
Jan 26, 2021 8.280 8.342 8.048 8.280 95,465 +0.00(+0.00%)
Jan 25, 2021 8.297 8.333 8.164 8.280 105,828 +0.02(+0.27%)
Jan 22, 2021 8.226 8.288 8.181 8.257 63,327 +0.00(+0.05%)
Jan 21, 2021 8.342 8.344 7.771 8.253 198,724 -0.21(-2.43%)
Jan 20, 2021 8.422 8.547 8.400 8.458 86,115 +0.05(+0.64%)
Jan 19, 2021 8.404 8.583 8.253 8.404 97,963 +0.02(+0.21%)
Jan 15, 2021 8.360 8.396 8.244 8.387 67,250 -0.03(-0.32%)
Jan 14, 2021 8.208 8.610 8.056 8.413 102,061 +0.23(+2.84%)
Jan 13, 2021 8.280 8.360 8.074 8.181 71,351 -0.10(-1.19%)
Jan 12, 2021 8.494 8.556 8.253 8.280 61,398 -0.23(-2.73%)
Jan 11, 2021 8.458 8.547 8.396 8.511 55,917 -0.04(-0.52%)
Jan 08, 2021 8.779 8.833 8.396 8.556 82,045 -0.27(-3.03%)
Jan 07, 2021 8.681 8.833 8.476 8.824 76,889 +0.14(+1.64%)
Jan 06, 2021 8.761 8.897 8.476 8.681 86,789 +0.06(+0.72%)
Jan 05, 2021 8.431 8.788 8.422 8.619 56,373 +0.21(+2.44%)
Jan 04, 2021 8.396 8.654 8.217 8.413 118,307 +0.10(+1.18%)
Dec 31, 2020 8.315 8.315 8.315 90,459 -0.04(-0.43%)
Dec 30, 2020 8.369 8.538 8.208 8.351 90,459 -0.02(-0.21%)
Dec 29, 2020 8.627 8.627 8.280 8.369 69,395 -0.21(-2.49%)
Dec 28, 2020 8.583 8.663 8.324 8.583 82,897 +0.11(+1.26%)
Dec 24, 2020 8.743 8.842 8.476 8.476 32,392 -0.23(-2.66%)
Dec 23, 2020 8.743 9.198 8.663 8.708 56,938 -0.01(-0.10%)
Dec 22, 2020 9.216 9.216 8.717 8.717 69,720 -0.36(-3.93%)
Dec 21, 2020 9.002 9.198 8.904 9.074 73,461 -0.12(-1.26%)
Dec 18, 2020 9.466 9.466 9.109 9.190 114,325 -0.20(-2.09%)
Dec 17, 2020 9.627 9.636 9.194 9.386 67,533 -0.29(-2.95%)
Dec 16, 2020 9.761 9.921 9.645 9.671 129,340 -0.17(-1.72%)
Dec 15, 2020 10.03 10.03 9.542 9.841 68,823 -0.04(-0.45%)
Dec 14, 2020 9.297 10.05 9.297 9.885 118,051 +0.59(+6.33%)
Dec 11, 2020 9.190 9.511 9.029 9.297 73,863 +0.06(+0.68%)
Dec 10, 2020 9.404 9.493 9.154 9.234 74,669 -0.08(-0.86%)
Dec 09, 2020 9.422 9.573 9.216 9.314 66,919 -0.12(-1.32%)
Dec 08, 2020 9.395 9.546 9.297 9.439 88,309 -0.03(-0.28%)
Dec 07, 2020 9.787 9.975 9.422 9.466 60,648 -0.35(-3.55%)
Dec 04, 2020 9.868 9.885 9.600 9.814 49,092 +0.04(+0.36%)
Dec 03, 2020 9.627 9.912 9.439 9.778 67,471 +0.15(+1.58%)
Dec 02, 2020 9.439 9.885 9.439 9.627 49,907 +0.07(+0.75%)
Dec 01, 2020 9.546 9.689 9.323 9.555 84,822 +0.07(+0.75%)
Nov 30, 2020 10.08 10.08 9.448 9.484 124,008 -0.65(-6.43%)
Nov 27, 2020 10.03 10.19 9.926 10.14 28,133 +0.18(+1.79%)
Nov 25, 2020 9.966 10.12 9.698 9.957 60,188 -0.01(-0.09%)
Nov 24, 2020 9.832 10.25 9.645 9.966 252,131 +0.16(+1.64%)
Nov 23, 2020 9.903 9.966 9.207 9.805 115,724 +0.01(+0.09%)
Nov 20, 2020 9.814 9.868 9.636 9.796 79,803 -0.07(-0.72%)
Nov 19, 2020 9.975 10.11 9.814 9.868 58,136 -0.08(-0.81%)
Nov 18, 2020 10.05 10.25 9.859 9.948 94,783 -0.12(-1.15%)
Nov 17, 2020 9.449 10.20 9.449 10.06 70,455 +0.23(+2.36%)
Nov 16, 2020 9.957 10.17 9.752 9.832 90,810 -0.11(-1.08%)
Nov 13, 2020 9.957 10.11 9.636 9.939 68,034 -0.01(-0.09%)
Nov 12, 2020 9.957 10.14 9.645 9.948 54,673 -0.01(-0.09%)
Nov 11, 2020 9.707 10.26 9.707 9.957 138,713 +0.24(+2.48%)
Nov 10, 2020 10.02 10.61 9.680 9.716 96,105 -0.21(-2.07%)
Nov 09, 2020 9.903 10.70 9.627 9.921 98,954 +0.29(+3.06%)
Nov 06, 2020 9.761 9.877 9.377 9.627 97,624 -0.13(-1.37%)
Nov 05, 2020 9.600 10.04 9.529 9.761 165,684 +0.18(+1.86%)
Nov 04, 2020 10.17 10.17 9.484 9.582 139,386 -0.51(-5.04%)
Nov 03, 2020 10.22 10.39 9.859 10.09 47,939 +0.01(+0.09%)
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.