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

Lifevantage Cp (NQ: LFVN )

7.470 -0.150 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2018 3.474 3.474 3.367 3.376 14,080 -0.10(-2.82%)
Apr 27, 2018 3.341 3.474 3.341 3.474 10,853 +0.14(+4.28%)
Apr 26, 2018 3.385 3.457 3.278 3.332 9,854 -0.10(-2.86%)
Apr 25, 2018 3.403 3.465 3.297 3.430 19,449 +0.02(+0.52%)
Apr 24, 2018 3.412 3.430 3.314 3.412 11,714 +0.04(+1.06%)
Apr 23, 2018 3.430 3.474 3.376 3.376 13,865 -0.06(-1.81%)
Apr 20, 2018 3.421 3.457 3.323 3.439 17,153 +0.02(+0.65%)
Apr 19, 2018 3.457 3.465 3.359 3.416 20,783 -0.04(-1.16%)
Apr 18, 2018 3.492 3.546 3.386 3.457 43,800 -0.03(-0.77%)
Apr 17, 2018 3.421 3.519 3.421 3.483 14,239 +0.07(+2.09%)
Apr 16, 2018 3.555 3.555 3.404 3.412 10,258 -0.15(-4.25%)
Apr 13, 2018 3.519 3.563 3.439 3.563 23,474 +0.14(+4.17%)
Apr 12, 2018 3.421 3.474 3.421 3.421 14,084 -0.04(-1.29%)
Apr 11, 2018 3.448 3.474 3.403 3.465 15,766 +0.04(+1.30%)
Apr 10, 2018 3.430 3.474 3.336 3.421 29,677 +0.04(+1.32%)
Apr 09, 2018 3.180 3.392 3.180 3.376 28,994 +0.19(+5.87%)
Apr 06, 2018 3.073 3.207 3.073 3.189 41,268 +0.13(+4.37%)
Apr 05, 2018 3.002 3.118 3.002 3.056 22,796 +0.07(+2.39%)
Apr 04, 2018 2.895 3.056 2.851 2.984 75,505 +0.00(+0.00%)
Apr 03, 2018 3.118 3.225 2.984 2.984 53,131 -0.20(-6.42%)
Apr 02, 2018 3.305 3.305 3.163 3.189 39,437 -0.03(-0.83%)
Mar 29, 2018 3.216 3.216 3.216 0 -0.03(-0.82%)
Mar 28, 2018 3.278 3.278 3.225 3.243 35,606 +0.02(+0.55%)
Mar 27, 2018 3.314 3.412 3.225 3.225 33,702 -0.07(-2.16%)
Mar 26, 2018 3.519 3.519 3.180 3.296 65,591 -0.21(-6.09%)
Mar 23, 2018 3.509 3.519 3.483 3.510 7,332 -0.02(-0.51%)
Mar 22, 2018 3.563 3.563 3.483 3.528 28,823 -0.04(-1.00%)
Mar 21, 2018 3.608 3.608 3.563 3.563 22,120 -0.06(-1.72%)
Mar 20, 2018 3.635 3.661 3.563 3.626 18,623 -0.02(-0.49%)
Mar 19, 2018 3.617 3.653 3.617 3.644 17,675 +0.04(+0.99%)
Mar 16, 2018 3.608 3.646 3.572 3.608 12,914 +0.04(+1.25%)
Mar 15, 2018 3.697 3.751 3.563 3.563 45,422 -0.16(-4.31%)
Mar 14, 2018 3.724 3.777 3.689 3.724 24,715 +0.01(+0.24%)
Mar 13, 2018 3.670 3.737 3.635 3.715 20,283 +0.06(+1.71%)
Mar 12, 2018 3.653 3.728 3.608 3.653 26,072 -0.01(-0.24%)
Mar 09, 2018 3.715 3.715 3.653 3.661 9,974 -0.04(-1.20%)
Mar 08, 2018 3.670 3.742 3.670 3.706 10,071 +0.02(+0.48%)
Mar 07, 2018 3.661 3.661 3.599 3.688 17,386 -0.01(-0.24%)
Mar 06, 2018 3.670 3.776 3.670 3.697 16,482 +0.03(+0.73%)
Mar 05, 2018 3.635 3.786 3.608 3.670 22,754 +0.04(+0.98%)
Mar 02, 2018 3.546 3.653 3.531 3.635 36,451 +0.09(+2.51%)
Mar 01, 2018 3.519 3.563 3.519 3.546 29,333 +0.01(+0.25%)
Feb 28, 2018 3.572 3.572 3.528 3.537 16,577 -0.02(-0.50%)
Feb 27, 2018 3.581 3.599 3.499 3.555 16,559 -0.06(-1.72%)
Feb 26, 2018 3.670 3.670 3.586 3.617 14,564 -0.03(-0.73%)
Feb 23, 2018 3.483 3.653 3.483 3.644 25,199 +0.17(+4.87%)
Feb 22, 2018 3.599 3.764 3.430 3.474 57,888 -0.09(-2.50%)
Feb 21, 2018 3.510 3.706 3.510 3.563 20,016 +0.01(+0.25%)
Feb 20, 2018 3.688 3.840 3.492 3.555 67,468 -0.13(-3.62%)
Feb 16, 2018 3.688 3.688 3.688 0 -0.10(-2.59%)
Feb 15, 2018 3.733 3.822 3.617 3.786 61,624 +0.05(+1.43%)
Feb 14, 2018 3.751 3.751 3.626 3.733 30,093 -0.04(-0.95%)
Feb 13, 2018 3.679 3.800 3.678 3.768 20,256 +0.08(+2.17%)
Feb 12, 2018 3.555 3.777 3.555 3.688 19,999 +0.13(+3.76%)
Feb 09, 2018 3.537 3.719 3.483 3.555 43,838 +0.05(+1.53%)
Feb 08, 2018 4.098 4.098 3.457 3.501 71,164 -0.50(-12.47%)
Feb 07, 2018 3.795 4.080 3.795 4.000 18,628 +0.17(+4.42%)
Feb 06, 2018 3.706 3.875 3.679 3.831 42,780 +0.06(+1.65%)
Feb 05, 2018 3.902 3.902 3.684 3.768 22,284 -0.19(-4.73%)
Feb 02, 2018 3.884 3.955 3.787 3.955 19,086 +0.02(+0.45%)
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.