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 (%)
Oct 31, 2022 3.568 3.659 3.550 3.650 17,336 +0.08(+2.28%)
Oct 28, 2022 3.496 3.622 3.487 3.568 21,315 +0.07(+2.07%)
Oct 27, 2022 3.469 3.532 3.405 3.496 23,606 +0.01(+0.26%)
Oct 26, 2022 3.414 3.532 3.414 3.487 18,833 +0.09(+2.67%)
Oct 25, 2022 3.387 3.414 3.233 3.396 46,417 +0.00(+0.00%)
Oct 24, 2022 3.487 3.514 3.306 3.396 192,583 -0.07(-2.09%)
Oct 21, 2022 3.369 3.505 3.369 3.469 13,589 +0.13(+3.79%)
Oct 20, 2022 3.306 3.505 3.306 3.342 24,761 +0.04(+1.10%)
Oct 19, 2022 3.405 3.447 3.306 3.306 14,649 -0.11(-3.18%)
Oct 18, 2022 3.460 3.482 3.414 3.414 9,879 -0.05(-1.31%)
Oct 17, 2022 3.387 3.504 3.333 3.460 42,624 +0.02(+0.53%)
Oct 14, 2022 3.514 3.514 3.433 3.442 20,410 -0.05(-1.30%)
Oct 13, 2022 3.433 3.523 3.405 3.487 27,826 +0.03(+0.79%)
Oct 12, 2022 3.378 3.487 3.360 3.460 43,435 +0.09(+2.69%)
Oct 11, 2022 3.414 3.460 3.351 3.369 18,675 -0.03(-0.80%)
Oct 10, 2022 3.496 3.500 3.269 3.396 36,813 -0.07(-2.09%)
Oct 07, 2022 3.532 3.532 3.442 3.469 19,714 -0.02(-0.52%)
Oct 06, 2022 3.442 3.523 3.442 3.487 11,953 +0.08(+2.39%)
Oct 05, 2022 3.451 3.451 3.315 3.405 19,049 -0.04(-1.05%)
Oct 04, 2022 3.414 3.531 3.396 3.442 22,653 +0.05(+1.33%)
Oct 03, 2022 3.405 3.442 3.360 3.396 11,052 +0.00(+0.00%)
Sep 30, 2022 3.378 3.423 3.297 3.396 23,586 -0.03(-0.79%)
Sep 29, 2022 3.342 3.451 3.306 3.423 30,513 +0.12(+3.56%)
Sep 28, 2022 3.306 3.324 3.215 3.306 18,156 +0.05(+1.39%)
Sep 27, 2022 3.224 3.404 3.224 3.260 23,266 +0.11(+3.45%)
Sep 26, 2022 3.260 3.315 3.152 3.152 18,767 -0.05(-1.42%)
Sep 23, 2022 3.442 3.451 3.138 3.197 41,356 -0.14(-4.34%)
Sep 22, 2022 3.532 3.532 3.188 3.342 59,656 -0.09(-2.64%)
Sep 21, 2022 3.532 3.532 3.306 3.433 26,178 +0.02(+0.53%)
Sep 20, 2022 3.487 3.505 3.378 3.414 23,226 -0.12(-3.33%)
Sep 19, 2022 3.478 3.577 3.455 3.532 36,816 +0.05(+1.56%)
Sep 16, 2022 3.442 3.574 3.423 3.478 65,097 -0.06(-1.79%)
Sep 15, 2022 3.469 3.541 3.396 3.541 36,941 +0.04(+1.03%)
Sep 14, 2022 3.433 3.541 3.396 3.505 51,830 +0.04(+1.04%)
Sep 13, 2022 3.496 3.555 3.378 3.469 104,334 -0.09(-2.54%)
Sep 12, 2022 3.532 3.586 3.509 3.559 27,163 -0.01(-0.25%)
Sep 09, 2022 3.568 3.605 3.469 3.568 32,837 -0.01(-0.25%)
Sep 08, 2022 3.659 3.659 3.455 3.577 40,994 +0.04(+1.02%)
Sep 07, 2022 3.306 3.546 3.272 3.541 61,552 +0.24(+7.12%)
Sep 06, 2022 3.650 3.650 3.251 3.306 73,549 -0.19(-5.44%)
Sep 02, 2022 3.659 3.659 3.442 3.496 22,738 -0.07(-2.03%)
Sep 01, 2022 3.505 3.632 3.396 3.568 92,501 -0.01(-0.25%)
Aug 31, 2022 3.389 3.631 3.326 3.577 140,168 +0.19(+5.57%)
Aug 30, 2022 3.389 3.425 3.335 3.389 26,584 +0.00(+0.00%)
Aug 29, 2022 3.434 3.434 3.335 3.389 52,624 -0.04(-1.31%)
Aug 26, 2022 3.550 3.568 3.425 3.434 27,289 -0.12(-3.29%)
Aug 25, 2022 3.568 3.608 3.532 3.550 36,004 +0.02(+0.51%)
Aug 24, 2022 3.595 3.901 3.514 3.532 70,938 -0.25(-6.65%)
Aug 23, 2022 3.883 3.923 3.775 3.784 43,903 -0.13(-3.44%)
Aug 22, 2022 3.847 3.937 3.829 3.919 24,551 -0.02(-0.46%)
Aug 19, 2022 3.820 3.955 3.820 3.937 38,251 +0.10(+2.58%)
Aug 18, 2022 3.838 3.874 3.739 3.838 23,869 +0.04(+0.95%)
Aug 17, 2022 3.937 3.937 3.730 3.802 22,015 +0.07(+1.93%)
Aug 16, 2022 3.766 3.837 3.694 3.730 18,667 -0.06(-1.66%)
Aug 15, 2022 3.766 3.865 3.613 3.793 53,971 +0.03(+0.72%)
Aug 12, 2022 3.775 3.829 3.775 3.766 19,984 -0.08(-2.10%)
Aug 11, 2022 3.757 3.847 3.667 3.847 44,473 +0.15(+4.14%)
Aug 10, 2022 3.667 3.721 3.649 3.694 22,691 +0.04(+1.23%)
Aug 09, 2022 3.721 3.721 3.631 3.649 21,453 -0.11(-2.87%)
Aug 08, 2022 3.730 3.811 3.726 3.757 22,573 +0.03(+0.74%)
Aug 05, 2022 3.604 3.766 3.604 3.730 23,246 +0.13(+3.47%)
Aug 04, 2022 3.757 3.775 3.604 3.604 56,811 -0.15(-4.07%)
Aug 03, 2022 3.667 3.775 3.667 3.757 60,805 +0.13(+3.47%)
Aug 02, 2022 3.640 3.721 3.631 3.631 60,007 -0.04(-1.22%)
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.