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

Lifevantage Cp (NQ: LFVN )

7.400 -0.070 (-0.94%)
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 (%)
Mar 31, 2021 8.396 8.476 8.324 8.342 241,985 -0.07(-0.85%)
Mar 30, 2021 8.476 8.537 8.351 8.413 89,618 -0.07(-0.84%)
Mar 29, 2021 8.511 8.726 8.413 8.485 82,447 -0.03(-0.31%)
Mar 26, 2021 8.592 8.833 8.485 8.511 84,847 -0.02(-0.21%)
Mar 25, 2021 8.297 8.645 8.297 8.529 85,701 +0.20(+2.36%)
Mar 24, 2021 8.387 8.556 8.333 8.333 112,964 -0.04(-0.43%)
Mar 23, 2021 8.387 8.476 8.360 8.369 81,626 -0.08(-0.95%)
Mar 22, 2021 8.342 8.610 8.244 8.449 104,969 +0.15(+1.83%)
Mar 19, 2021 8.342 8.452 8.280 8.297 189,981 -0.06(-0.75%)
Mar 18, 2021 8.369 8.475 8.306 8.360 72,542 -0.07(-0.85%)
Mar 17, 2021 8.467 8.568 8.315 8.431 116,797 -0.02(-0.21%)
Mar 16, 2021 8.547 8.547 8.387 8.449 63,577 -0.18(-2.07%)
Mar 15, 2021 8.351 8.654 8.306 8.627 82,829 +0.28(+3.31%)
Mar 12, 2021 8.280 8.396 8.181 8.351 92,356 +0.07(+0.86%)
Mar 11, 2021 8.529 8.574 8.190 8.280 95,407 -0.29(-3.33%)
Mar 10, 2021 8.244 8.699 8.199 8.565 80,359 +0.21(+2.56%)
Mar 09, 2021 8.458 8.583 8.217 8.351 79,632 -0.12(-1.37%)
Mar 08, 2021 8.422 8.551 8.288 8.467 83,640 +0.02(+0.21%)
Mar 05, 2021 8.378 8.503 8.155 8.449 94,262 +0.22(+2.71%)
Mar 04, 2021 8.101 8.342 8.101 8.226 142,087 +0.06(+0.76%)
Mar 03, 2021 8.262 8.285 8.101 8.164 125,845 -0.01(-0.11%)
Mar 02, 2021 8.208 8.280 8.146 8.172 62,500 -0.03(-0.33%)
Mar 01, 2021 7.896 8.244 7.878 8.199 118,407 +0.39(+5.03%)
Feb 26, 2021 7.914 8.074 7.735 7.807 86,752 -0.11(-1.35%)
Feb 25, 2021 7.949 8.030 7.757 7.914 74,404 +0.03(+0.34%)
Feb 24, 2021 7.753 8.092 7.682 7.887 109,862 +0.23(+3.03%)
Feb 23, 2021 8.110 8.123 7.622 7.655 271,814 -0.52(-6.33%)
Feb 22, 2021 7.900 8.235 7.848 8.172 103,826 +0.30(+3.85%)
Feb 19, 2021 7.923 8.056 7.851 7.869 105,134 +0.05(+0.68%)
Feb 18, 2021 7.958 7.990 7.726 7.816 68,568 -0.13(-1.68%)
Feb 17, 2021 8.244 8.244 7.932 7.949 109,495 -0.22(-2.73%)
Feb 16, 2021 8.387 8.396 8.146 8.172 89,302 -0.17(-2.03%)
Feb 12, 2021 8.146 8.404 8.030 8.342 106,479 +0.20(+2.41%)
Feb 11, 2021 8.842 8.842 8.119 8.146 142,514 -0.62(-7.03%)
Feb 10, 2021 9.011 9.225 8.752 8.761 114,554 -0.27(-2.96%)
Feb 09, 2021 9.145 9.422 8.984 9.029 139,766 -0.08(-0.88%)
Feb 08, 2021 8.636 9.404 8.636 9.109 201,768 +0.47(+5.48%)
Feb 05, 2021 8.378 8.699 8.217 8.636 270,009 +0.36(+4.31%)
Feb 04, 2021 8.119 8.387 8.021 8.280 126,599 +0.25(+3.11%)
Feb 03, 2021 8.164 8.288 7.896 8.030 189,988 -0.25(-3.02%)
Feb 02, 2021 8.065 8.297 8.003 8.280 101,972 +0.20(+2.43%)
Feb 01, 2021 7.985 8.083 7.896 8.083 76,154 +0.11(+1.34%)
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%)
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.