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 (%)
Nov 30, 2016 7.528 7.528 7.136 7.207 49,122 -0.18(-2.41%)
Nov 29, 2016 7.483 7.635 7.359 7.385 65,521 -0.03(-0.36%)
Nov 28, 2016 7.679 7.679 7.394 7.412 27,464 -0.27(-3.48%)
Nov 25, 2016 7.768 7.813 7.599 7.679 15,561 -0.12(-1.49%)
Nov 23, 2016 7.795 7.795 7.795 0 +0.12(+1.63%)
Nov 22, 2016 7.439 7.715 7.439 7.670 49,004 +0.13(+1.77%)
Nov 21, 2016 7.840 7.840 7.448 7.537 107,349 -0.38(-4.84%)
Nov 18, 2016 7.706 7.973 7.546 7.920 115,707 +0.21(+2.77%)
Nov 17, 2016 7.162 7.964 7.073 7.706 112,682 +0.64(+9.08%)
Nov 16, 2016 6.771 7.109 6.699 7.064 71,838 +0.30(+4.48%)
Nov 15, 2016 6.815 6.869 6.637 6.762 41,430 +0.12(+1.74%)
Nov 14, 2016 6.851 6.913 6.575 6.646 73,877 -0.15(-2.23%)
Nov 11, 2016 6.405 6.877 6.289 6.797 116,754 +0.32(+4.95%)
Nov 10, 2016 6.717 6.771 6.289 6.477 156,778 -0.01(-0.14%)
Nov 09, 2016 5.764 6.539 5.764 6.485 135,022 +0.71(+12.35%)
Nov 08, 2016 6.681 6.681 5.728 5.773 213,471 -0.87(-13.14%)
Nov 07, 2016 6.922 6.922 6.475 6.646 152,615 -0.28(-3.99%)
Nov 04, 2016 7.456 7.456 6.922 6.922 100,035 -0.39(-5.36%)
Nov 03, 2016 7.358 7.456 7.243 7.314 71,406 -0.03(-0.36%)
Nov 02, 2016 7.350 7.483 7.269 7.341 57,991 -0.02(-0.24%)
Nov 01, 2016 7.376 7.430 7.216 7.358 66,059 +0.05(+0.73%)
Oct 31, 2016 7.537 7.546 7.211 7.305 96,789 -0.28(-3.64%)
Oct 28, 2016 7.590 7.777 7.572 7.581 75,374 -0.02(-0.23%)
Oct 27, 2016 7.786 7.866 7.581 7.599 50,938 -0.16(-2.07%)
Oct 26, 2016 7.715 7.973 7.617 7.759 82,058 -0.01(-0.11%)
Oct 25, 2016 8.009 8.338 7.750 7.768 206,027 -0.25(-3.11%)
Oct 24, 2016 7.831 8.071 7.750 8.018 111,851 +0.10(+1.24%)
Oct 21, 2016 8.160 8.160 7.884 7.920 37,165 -0.33(-4.00%)
Oct 20, 2016 8.027 8.276 7.973 8.249 48,576 +0.13(+1.65%)
Oct 19, 2016 8.151 8.178 7.840 8.116 91,680 +0.02(+0.22%)
Oct 18, 2016 8.410 8.410 8.044 8.098 67,047 -0.15(-1.84%)
Oct 17, 2016 8.027 8.285 8.027 8.249 91,225 +0.18(+2.21%)
Oct 14, 2016 8.401 8.436 8.053 8.071 62,746 -0.27(-3.21%)
Oct 13, 2016 8.169 8.410 8.036 8.338 98,149 +0.16(+1.96%)
Oct 12, 2016 8.178 8.312 8.071 8.178 59,026 +0.07(+0.88%)
Oct 11, 2016 8.552 8.668 8.053 8.107 77,188 -0.44(-5.11%)
Oct 10, 2016 8.454 8.739 8.454 8.543 53,056 +0.04(+0.42%)
Oct 07, 2016 8.463 8.659 8.330 8.508 89,826 +0.10(+1.17%)
Oct 06, 2016 8.428 8.597 8.321 8.410 64,335 -0.07(-0.84%)
Oct 05, 2016 8.552 8.632 8.241 8.481 65,982 -0.04(-0.52%)
Oct 04, 2016 8.882 8.882 8.392 8.526 79,772 -0.34(-3.82%)
Oct 03, 2016 8.285 8.962 8.071 8.864 165,555 +0.44(+5.18%)
Sep 30, 2016 8.641 8.686 8.330 8.428 242,400 -0.24(-2.77%)
Sep 29, 2016 9.176 9.202 8.659 8.668 112,648 -0.50(-5.44%)
Sep 28, 2016 9.140 9.292 8.891 9.167 118,897 -0.04(-0.48%)
Sep 27, 2016 9.354 9.603 9.149 9.211 84,984 -0.29(-3.00%)
Sep 26, 2016 9.550 9.808 9.443 9.497 97,676 -0.04(-0.47%)
Sep 23, 2016 9.639 9.639 9.354 9.541 179,099 +0.19(+2.00%)
Sep 22, 2016 9.951 10.03 9.176 9.354 169,977 -0.49(-4.98%)
Sep 21, 2016 9.479 9.889 9.381 9.844 163,138 +0.44(+4.64%)
Sep 20, 2016 9.381 9.541 9.220 9.407 165,720 +0.12(+1.25%)
Sep 19, 2016 8.998 9.675 8.998 9.292 252,572 +0.25(+2.76%)
Sep 16, 2016 8.579 9.166 8.552 9.042 284,815 +0.53(+6.28%)
Sep 15, 2016 8.053 8.757 8.018 8.508 203,069 +0.42(+5.18%)
Sep 14, 2016 7.136 8.619 7.136 8.089 852,251 -1.18(-12.69%)
Sep 13, 2016 10.08 10.21 9.220 9.265 237,797 -1.14(-10.96%)
Sep 12, 2016 10.24 10.62 10.04 10.41 116,586 +0.07(+0.69%)
Sep 09, 2016 11.35 11.35 10.33 10.33 166,498 -0.81(-7.27%)
Sep 08, 2016 11.09 11.46 11.07 11.14 94,449 +0.05(+0.48%)
Sep 07, 2016 11.00 11.31 10.85 11.09 120,483 +0.08(+0.73%)
Sep 06, 2016 10.96 11.22 10.87 11.01 92,964 +0.05(+0.49%)
Sep 02, 2016 11.34 10.96 10.96 10.96 74,983 -0.40(-3.53%)
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.