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

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 7.520 7.710 7.400 7.610 18,644 +0.05(+0.66%)
May 30, 2024 7.610 7.630 7.515 7.560 26,224 -0.10(-1.30%)
May 29, 2024 7.749 7.809 7.571 7.659 58,064 -0.03(-0.39%)
May 28, 2024 7.490 7.809 7.441 7.689 84,351 +0.20(+2.66%)
May 24, 2024 7.301 7.500 7.272 7.490 44,091 +0.17(+2.31%)
May 23, 2024 7.500 7.500 7.222 7.321 42,635 -0.11(-1.47%)
May 22, 2024 7.122 7.451 7.122 7.431 28,678 +0.31(+4.33%)
May 21, 2024 7.301 7.610 6.764 7.122 128,934 -0.02(-0.28%)
May 20, 2024 7.003 7.401 7.003 7.142 127,042 +0.40(+5.90%)
May 17, 2024 7.182 7.401 6.675 6.744 60,614 -0.42(-5.90%)
May 16, 2024 7.162 7.262 6.983 7.167 55,317 +0.04(+0.63%)
May 15, 2024 6.963 7.311 6.904 7.122 90,809 +0.16(+2.29%)
May 14, 2024 6.774 6.973 6.734 6.963 83,682 +0.23(+3.40%)
May 13, 2024 6.714 6.953 6.714 6.734 118,315 +0.07(+1.04%)
May 10, 2024 6.908 6.908 6.665 6.665 40,504 -0.10(-1.47%)
May 09, 2024 6.615 6.784 6.605 6.764 17,857 +0.16(+2.41%)
May 08, 2024 6.307 6.854 6.307 6.605 23,522 +0.30(+4.73%)
May 07, 2024 6.675 6.854 6.307 6.307 39,380 -0.43(-6.35%)
May 06, 2024 6.744 6.963 6.646 6.734 86,186 +0.20(+3.04%)
May 03, 2024 6.028 6.535 6.028 6.535 24,059 +0.46(+7.53%)
May 02, 2024 6.157 6.287 6.068 6.078 24,281 -0.07(-1.13%)
May 01, 2024 6.078 6.207 6.078 6.147 8,963 +0.08(+1.31%)
Apr 30, 2024 6.008 6.138 5.896 6.068 17,056 +0.09(+1.50%)
Apr 29, 2024 6.068 6.157 5.730 5.978 30,411 -0.17(-2.83%)
Apr 26, 2024 5.969 6.376 5.969 6.152 18,372 -0.05(-0.88%)
Apr 25, 2024 6.118 6.267 6.098 6.207 5,068 +0.07(+1.13%)
Apr 24, 2024 6.376 6.574 6.068 6.138 18,348 -0.23(-3.67%)
Apr 23, 2024 5.968 6.436 5.968 6.371 21,921 +0.35(+5.87%)
Apr 22, 2024 6.535 6.685 5.998 6.018 43,012 -0.65(-9.70%)
Apr 19, 2024 6.605 6.948 6.605 6.665 89,081 +0.04(+0.60%)
Apr 18, 2024 6.615 6.665 6.521 6.625 23,473 +0.06(+0.91%)
Apr 17, 2024 6.118 6.575 6.093 6.565 56,162 +0.34(+5.43%)
Apr 16, 2024 5.640 6.227 5.627 6.227 50,565 +0.51(+8.87%)
Apr 15, 2024 6.088 6.157 5.720 5.720 25,063 -0.44(-7.11%)
Apr 12, 2024 6.078 6.237 6.048 6.157 12,216 +0.11(+1.81%)
Apr 11, 2024 6.068 6.272 5.978 6.048 35,375 -0.07(-1.14%)
Apr 10, 2024 6.068 6.156 6.068 6.118 7,659 +0.03(+0.49%)
Apr 09, 2024 6.108 6.277 6.088 6.088 9,122 -0.02(-0.33%)
Apr 08, 2024 6.157 6.327 6.108 6.108 22,914 -0.06(-0.97%)
Apr 05, 2024 6.147 6.217 6.048 6.167 16,158 +0.00(+0.08%)
Apr 04, 2024 6.217 6.336 6.138 6.162 18,214 +0.05(+0.90%)
Apr 03, 2024 6.386 6.426 6.028 6.108 30,368 -0.33(-5.10%)
Apr 02, 2024 6.346 6.545 6.297 6.436 22,983 +0.08(+1.25%)
Apr 01, 2024 5.998 6.416 5.819 6.356 34,784 +0.34(+5.62%)
Mar 28, 2024 6.336 6.466 5.799 6.018 33,810 -0.16(-2.58%)
Mar 27, 2024 6.138 6.237 6.108 6.177 14,007 +0.03(+0.49%)
Mar 26, 2024 6.098 6.217 6.028 6.147 38,146 -0.09(-1.44%)
Mar 25, 2024 6.734 6.779 6.237 6.237 48,236 -0.63(-9.13%)
Mar 22, 2024 6.874 6.933 6.660 6.864 13,200 -0.03(-0.43%)
Mar 21, 2024 6.903 6.963 6.874 6.894 18,516 -0.03(-0.43%)
Mar 20, 2024 6.894 6.973 6.874 6.923 11,553 +0.01(+0.14%)
Mar 19, 2024 6.884 6.993 6.884 6.913 28,690 +0.03(+0.43%)
Mar 18, 2024 6.884 7.013 6.814 6.884 45,691 -0.08(-1.14%)
Mar 15, 2024 6.824 6.963 6.814 6.963 27,405 +0.11(+1.60%)
Mar 14, 2024 6.854 6.953 6.824 6.854 26,887 +0.05(+0.73%)
Mar 13, 2024 6.824 6.913 6.764 6.804 26,026 -0.04(-0.58%)
Mar 12, 2024 6.834 7.003 6.831 6.844 39,351 -0.05(-0.72%)
Mar 11, 2024 6.854 6.983 6.764 6.894 40,587 -0.01(-0.22%)
Mar 08, 2024 6.943 6.988 6.864 6.908 31,323 +0.04(+0.65%)
Mar 07, 2024 6.983 6.983 6.864 6.864 32,078 -0.06(-0.86%)
Mar 06, 2024 6.943 7.013 6.923 6.923 39,596 -0.04(-0.57%)
Mar 05, 2024 7.023 7.043 6.874 6.963 41,911 +0.07(+1.01%)
Mar 04, 2024 7.013 7.013 6.864 6.894 57,711 -0.07(-1.00%)
Mar 01, 2024 6.814 7.013 6.814 6.963 48,534 +0.18(+2.64%)
Feb 29, 2024 6.933 6.993 6.764 6.784 36,597 -0.15(-2.22%)
Feb 28, 2024 6.760 6.938 6.760 6.938 35,965 +0.14(+2.04%)
Feb 27, 2024 6.820 6.928 6.756 6.800 38,673 -0.11(-1.58%)
Feb 26, 2024 6.681 6.938 6.565 6.909 49,128 +0.25(+3.71%)
Feb 23, 2024 6.681 6.938 6.532 6.661 38,190 -0.08(-1.17%)
Feb 22, 2024 7.008 7.017 6.740 6.740 36,425 -0.17(-2.44%)
Feb 21, 2024 6.790 6.988 6.790 6.909 40,395 +0.06(+0.87%)
Feb 20, 2024 6.780 7.047 6.730 6.849 40,622 +0.07(+1.02%)
Feb 16, 2024 6.810 7.156 6.393 6.780 114,440 +0.36(+5.55%)
Feb 15, 2024 6.315 6.483 6.107 6.424 59,462 +0.06(+0.93%)
Feb 14, 2024 6.374 6.651 6.156 6.364 72,104 +0.17(+2.72%)
Feb 13, 2024 6.245 6.315 6.018 6.196 31,648 -0.22(-3.40%)
Feb 12, 2024 6.582 7.067 6.305 6.414 75,530 -0.13(-1.97%)
Feb 09, 2024 6.127 6.582 6.028 6.542 69,416 +0.41(+6.61%)
Feb 08, 2024 6.038 6.186 5.988 6.137 42,989 +0.10(+1.64%)
Feb 07, 2024 5.988 6.182 5.909 6.038 24,755 +0.05(+0.83%)
Feb 06, 2024 5.741 5.988 5.721 5.988 55,818 +0.27(+4.67%)
Feb 05, 2024 5.592 5.929 5.592 5.721 73,819 +0.19(+3.40%)
Feb 02, 2024 5.295 5.681 5.295 5.533 34,658 +0.12(+2.19%)
Feb 01, 2024 5.374 5.424 5.167 5.414 63,240 +0.16(+3.01%)
Jan 31, 2024 5.592 5.652 5.216 5.256 53,208 -0.51(-8.92%)
Jan 30, 2024 5.790 5.859 5.627 5.770 13,636 +0.00(+0.00%)
Jan 29, 2024 5.760 5.978 5.741 5.770 20,920 +0.05(+0.87%)
Jan 26, 2024 5.612 5.806 5.513 5.721 14,383 +0.02(+0.35%)
Jan 25, 2024 5.622 5.711 5.513 5.701 14,408 +0.19(+3.41%)
Jan 24, 2024 5.602 5.711 5.513 5.513 16,255 -0.05(-0.89%)
Jan 23, 2024 5.602 5.820 5.493 5.563 24,715 -0.01(-0.18%)
Jan 22, 2024 5.879 5.939 5.572 5.572 27,715 -0.27(-4.58%)
Jan 19, 2024 5.671 5.840 5.642 5.840 15,242 +0.17(+2.97%)
Jan 18, 2024 5.612 5.681 5.553 5.671 11,782 +0.11(+1.96%)
Jan 17, 2024 5.483 5.652 5.470 5.563 24,469 +0.03(+0.54%)
Jan 16, 2024 5.444 5.721 5.444 5.533 16,181 -0.19(-3.29%)
Jan 12, 2024 5.741 5.820 5.582 5.721 26,486 +0.02(+0.35%)
Jan 11, 2024 5.661 5.919 5.642 5.701 34,295 +0.00(+0.00%)
Jan 10, 2024 5.731 5.954 5.424 5.701 59,171 +0.01(+0.17%)
Jan 09, 2024 5.424 5.939 5.424 5.691 20,683 +0.04(+0.70%)
Jan 08, 2024 5.543 5.949 5.513 5.652 28,697 +0.06(+1.06%)
Jan 05, 2024 5.770 5.902 5.513 5.592 17,248 -0.19(-3.25%)
Jan 04, 2024 5.885 6.038 5.608 5.780 15,844 -0.02(-0.34%)
Jan 03, 2024 5.800 6.077 5.691 5.800 24,393 -0.04(-0.68%)
Jan 02, 2024 5.800 5.919 5.642 5.840 51,956 -0.10(-1.67%)
Dec 29, 2023 5.929 6.135 5.756 5.939 38,500 +0.00(+0.00%)
Dec 28, 2023 6.137 6.364 5.879 5.939 12,540 -0.13(-2.12%)
Dec 27, 2023 6.018 6.315 6.018 6.067 19,751 +0.04(+0.66%)
Dec 26, 2023 6.077 6.309 6.008 6.028 18,606 -0.05(-0.81%)
Dec 22, 2023 6.226 6.602 5.810 6.077 36,376 -0.13(-2.07%)
Dec 21, 2023 6.216 6.414 6.127 6.206 23,125 +0.04(+0.72%)
Dec 20, 2023 6.146 6.357 6.087 6.161 22,241 -0.07(-1.19%)
Dec 19, 2023 6.146 6.523 6.117 6.236 26,116 +0.10(+1.61%)
Dec 18, 2023 6.206 6.325 6.057 6.137 47,921 -0.06(-0.96%)
Dec 15, 2023 6.839 6.839 6.196 6.196 23,465 -0.64(-9.41%)
Dec 14, 2023 6.800 6.973 6.750 6.839 37,226 +0.09(+1.32%)
Dec 13, 2023 6.582 6.841 6.582 6.750 28,766 +0.18(+2.71%)
Dec 12, 2023 6.730 6.846 6.572 6.572 26,204 -0.13(-1.92%)
Dec 11, 2023 6.711 6.829 6.483 6.701 40,398 -0.02(-0.29%)
Dec 08, 2023 6.631 6.928 6.572 6.721 31,949 +0.15(+2.26%)
Dec 07, 2023 6.622 6.810 6.394 6.572 54,920 -0.05(-0.75%)
Dec 06, 2023 6.651 6.829 6.592 6.622 37,043 +0.03(+0.45%)
Dec 05, 2023 6.592 6.829 6.367 6.592 24,844 +0.01(+0.15%)
Dec 04, 2023 6.255 6.879 6.137 6.582 47,978 +0.25(+3.91%)
Dec 01, 2023 6.245 6.552 5.998 6.335 29,243 +0.09(+1.43%)
Nov 30, 2023 6.305 6.339 6.186 6.245 52,061 -0.02(-0.39%)
Nov 29, 2023 6.319 6.493 6.221 6.270 34,422 +0.07(+1.11%)
Nov 28, 2023 5.729 6.349 5.729 6.201 31,871 +0.38(+6.60%)
Nov 27, 2023 5.719 5.906 5.630 5.817 44,109 +0.11(+1.90%)
Nov 24, 2023 5.424 5.778 5.424 5.709 13,320 +0.29(+5.26%)
Nov 22, 2023 5.778 5.901 5.394 5.424 48,769 -0.36(-6.29%)
Nov 21, 2023 5.739 5.994 5.739 5.788 32,652 +0.03(+0.51%)
Nov 20, 2023 5.542 6.251 5.532 5.758 103,853 +0.22(+3.91%)
Nov 17, 2023 4.971 5.670 4.971 5.542 126,091 +0.73(+15.13%)
Nov 16, 2023 4.705 4.951 4.480 4.813 165,441 +0.20(+4.26%)
Nov 15, 2023 4.577 4.804 4.577 4.617 50,858 +0.04(+0.86%)
Nov 14, 2023 4.321 4.774 4.321 4.577 204,015 +0.27(+6.16%)
Nov 13, 2023 5.414 5.541 4.134 4.311 297,224 -1.29(-23.02%)
Nov 10, 2023 7.087 7.087 5.483 5.601 133,812 -1.56(-21.73%)
Nov 09, 2023 7.067 7.294 6.862 7.156 51,287 +0.05(+0.69%)
Nov 08, 2023 7.215 7.250 7.067 7.107 21,327 +0.01(+0.14%)
Nov 07, 2023 6.979 7.363 6.910 7.097 34,996 +0.07(+0.98%)
Nov 06, 2023 7.520 7.520 6.831 7.028 77,697 -0.38(-5.18%)
Nov 03, 2023 7.875 7.875 7.382 7.412 36,608 -0.26(-3.34%)
Nov 02, 2023 7.766 7.875 7.491 7.668 405,488 +0.23(+3.04%)
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.