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 6, 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, 2023 3.266 3.473 3.256 3.302 22,610 +0.07(+2.28%)
Mar 30, 2023 3.192 3.266 3.174 3.229 1,532 +0.04(+1.15%)
Mar 29, 2023 3.220 3.252 3.183 3.192 5,973 -0.03(-0.86%)
Mar 28, 2023 3.238 3.293 3.220 3.220 6,371 -0.01(-0.28%)
Mar 27, 2023 3.266 3.293 3.192 3.229 11,430 -0.02(-0.57%)
Mar 24, 2023 3.164 3.256 3.136 3.247 11,166 +0.08(+2.62%)
Mar 23, 2023 3.229 3.229 3.128 3.164 8,074 -0.06(-1.71%)
Mar 22, 2023 3.164 3.261 3.118 3.220 15,322 +0.03(+0.86%)
Mar 21, 2023 3.174 3.381 3.174 3.192 10,944 +0.02(+0.58%)
Mar 20, 2023 3.045 3.189 3.045 3.174 19,717 +0.05(+1.47%)
Mar 17, 2023 3.128 3.155 3.063 3.128 37,156 -0.01(-0.29%)
Mar 16, 2023 3.054 3.137 2.990 3.137 10,708 +0.14(+4.60%)
Mar 15, 2023 3.054 3.118 2.981 2.999 9,110 -0.09(-2.98%)
Mar 14, 2023 3.109 3.247 3.082 3.091 23,227 -0.02(-0.59%)
Mar 13, 2023 3.220 3.339 3.109 3.109 20,316 -0.11(-3.43%)
Mar 10, 2023 3.312 3.532 3.220 3.220 29,798 -0.09(-2.78%)
Mar 09, 2023 3.367 3.367 3.312 3.312 8,778 -0.06(-1.91%)
Mar 08, 2023 3.413 3.416 3.358 3.376 10,579 -0.06(-1.61%)
Mar 07, 2023 3.523 3.542 3.417 3.431 19,738 -0.10(-2.86%)
Mar 06, 2023 3.523 3.615 3.496 3.532 10,278 +0.01(+0.26%)
Mar 03, 2023 3.523 3.578 3.505 3.523 9,043 +0.00(+0.00%)
Mar 02, 2023 3.542 3.615 3.496 3.523 15,237 +0.01(+0.26%)
Mar 01, 2023 3.551 3.588 3.505 3.514 35,100 -0.06(-1.55%)
Feb 28, 2023 3.597 3.606 3.532 3.569 13,958 +0.02(+0.52%)
Feb 27, 2023 3.523 3.569 3.496 3.551 16,869 +0.04(+1.04%)
Feb 24, 2023 3.514 3.572 3.514 3.514 5,976 -0.02(-0.52%)
Feb 23, 2023 3.606 3.606 3.514 3.532 21,275 +0.01(+0.26%)
Feb 22, 2023 3.624 3.633 3.514 3.523 13,562 -0.06(-1.78%)
Feb 21, 2023 3.633 3.651 3.587 3.587 7,514 -0.05(-1.50%)
Feb 17, 2023 3.633 3.651 3.633 3.642 6,571 +0.01(+0.25%)
Feb 16, 2023 3.624 3.651 3.624 3.633 4,226 +0.00(+0.00%)
Feb 15, 2023 3.615 3.651 3.615 3.633 16,363 +0.02(+0.50%)
Feb 14, 2023 3.551 3.624 3.542 3.615 16,242 +0.06(+1.80%)
Feb 13, 2023 3.542 3.560 3.542 3.551 9,496 +0.01(+0.39%)
Feb 10, 2023 3.496 3.555 3.478 3.537 15,190 +0.05(+1.57%)
Feb 09, 2023 3.478 3.523 3.473 3.482 12,850 -0.01(-0.39%)
Feb 08, 2023 3.459 3.510 3.459 3.496 3,583 +0.04(+1.06%)
Feb 07, 2023 3.514 3.560 3.386 3.459 29,758 -0.02(-0.52%)
Feb 06, 2023 3.615 3.633 3.478 3.478 15,658 -0.17(-4.75%)
Feb 03, 2023 3.651 3.651 3.523 3.651 75,674 +0.03(+0.76%)
Feb 02, 2023 3.651 3.691 3.624 3.624 21,129 -0.03(-0.75%)
Feb 01, 2023 3.615 3.733 3.615 3.651 28,796 +0.00(+0.00%)
Jan 31, 2023 3.651 3.697 3.633 3.651 22,270 +0.02(+0.50%)
Jan 30, 2023 3.633 3.651 3.624 3.633 8,033 +0.01(+0.25%)
Jan 27, 2023 3.651 3.651 3.624 3.624 11,163 -0.03(-0.75%)
Jan 26, 2023 3.606 3.651 3.549 3.651 21,882 +0.12(+3.36%)
Jan 25, 2023 3.496 3.560 3.478 3.532 6,280 +0.04(+1.04%)
Jan 24, 2023 3.459 3.569 3.459 3.496 16,664 -0.01(-0.26%)
Jan 23, 2023 3.514 3.551 3.478 3.505 16,278 +0.03(+0.79%)
Jan 20, 2023 3.478 3.538 3.459 3.478 8,067 +0.03(+0.79%)
Jan 19, 2023 3.569 3.569 3.441 3.450 20,408 -0.02(-0.53%)
Jan 18, 2023 3.441 3.513 3.423 3.469 12,048 +0.05(+1.33%)
Jan 17, 2023 3.414 3.505 3.414 3.423 16,457 -0.13(-3.60%)
Jan 13, 2023 3.542 3.551 3.496 3.551 8,041 +0.04(+1.04%)
Jan 12, 2023 3.478 3.542 3.478 3.514 3,744 +0.04(+1.05%)
Jan 11, 2023 3.487 3.560 3.438 3.478 25,848 +0.02(+0.66%)
Jan 10, 2023 3.423 3.482 3.405 3.455 16,394 +0.03(+0.93%)
Jan 09, 2023 3.469 3.569 3.423 3.423 48,556 -0.06(-1.83%)
Jan 06, 2023 3.523 3.574 3.469 3.487 28,825 -0.04(-1.04%)
Jan 05, 2023 3.478 3.532 3.478 3.523 5,680 +0.04(+1.05%)
Jan 04, 2023 3.459 3.523 3.455 3.487 14,070 +0.05(+1.46%)
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.