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 (%)
Apr 30, 2020 14.30 14.79 13.70 13.81 170,672 -0.65(-4.50%)
Apr 29, 2020 14.05 14.77 13.82 14.46 305,488 +0.49(+3.51%)
Apr 28, 2020 11.58 14.37 11.42 13.97 519,690 +2.51(+21.93%)
Apr 27, 2020 11.69 11.77 11.15 11.46 49,423 -0.18(-1.53%)
Apr 24, 2020 11.71 11.76 11.58 11.63 36,144 -0.02(-0.15%)
Apr 23, 2020 11.60 11.78 11.46 11.65 63,808 +0.12(+1.08%)
Apr 22, 2020 11.62 11.63 11.25 11.53 29,737 +0.14(+1.25%)
Apr 21, 2020 11.17 11.62 11.08 11.39 55,827 -0.09(-0.78%)
Apr 20, 2020 11.41 11.76 11.23 11.47 74,208 +0.07(+0.62%)
Apr 17, 2020 10.83 11.56 10.75 11.40 104,955 +0.73(+6.84%)
Apr 16, 2020 10.67 10.83 9.951 10.67 80,624 +0.05(+0.50%)
Apr 15, 2020 10.18 11.31 10.09 10.62 159,339 +0.25(+2.41%)
Apr 14, 2020 10.33 10.58 9.889 10.37 52,447 +0.34(+3.37%)
Apr 13, 2020 10.06 10.24 9.675 10.03 117,200 -0.52(-4.90%)
Apr 09, 2020 10.09 10.67 9.514 10.55 112,026 +0.73(+7.44%)
Apr 08, 2020 9.586 10.01 9.434 9.817 79,414 +0.49(+5.25%)
Apr 07, 2020 10.22 10.22 9.024 9.327 99,946 -0.68(-6.77%)
Apr 06, 2020 9.684 10.15 9.405 10.00 91,756 +0.46(+4.86%)
Apr 03, 2020 9.336 9.657 8.766 9.541 118,537 +0.20(+2.19%)
Apr 02, 2020 9.158 9.514 8.917 9.336 153,824 +0.20(+2.24%)
Apr 01, 2020 8.989 9.203 8.713 9.131 84,182 -0.04(-0.49%)
Mar 31, 2020 9.514 9.719 8.695 9.176 227,633 -0.34(-3.56%)
Mar 30, 2020 9.220 9.514 9.145 9.514 68,418 +0.41(+4.50%)
Mar 27, 2020 9.746 10.19 9.105 9.105 88,903 -0.82(-8.26%)
Mar 26, 2020 9.808 9.960 9.176 9.924 120,031 +0.61(+6.60%)
Mar 25, 2020 9.728 10.05 8.909 9.309 87,404 -0.14(-1.51%)
Mar 24, 2020 9.194 9.452 8.543 9.452 93,695 +0.65(+7.39%)
Mar 23, 2020 8.730 9.087 8.205 8.802 98,746 +0.41(+4.88%)
Mar 20, 2020 8.356 8.909 8.116 8.392 195,205 +0.06(+0.75%)
Mar 19, 2020 7.198 9.105 7.180 8.330 158,098 +1.10(+15.15%)
Mar 18, 2020 7.358 7.528 6.904 7.234 120,470 -0.46(-6.02%)
Mar 17, 2020 7.136 7.733 7.057 7.697 138,778 +0.65(+9.23%)
Mar 16, 2020 7.768 8.134 6.967 7.047 163,750 -1.53(-17.86%)
Mar 13, 2020 8.909 9.363 8.383 8.579 143,008 +0.11(+1.26%)
Mar 12, 2020 9.666 9.666 8.463 8.472 172,678 -1.63(-16.14%)
Mar 11, 2020 10.51 10.63 9.826 10.10 101,206 -0.53(-5.03%)
Mar 10, 2020 10.97 11.16 10.32 10.64 105,102 -0.07(-0.67%)
Mar 09, 2020 10.81 11.12 10.40 10.71 106,574 -0.78(-6.82%)
Mar 06, 2020 11.38 11.56 11.15 11.49 91,372 -0.26(-2.20%)
Mar 05, 2020 11.58 11.82 11.32 11.75 133,765 +0.04(+0.38%)
Mar 04, 2020 11.24 11.80 11.22 11.71 92,299 +0.62(+5.63%)
Mar 03, 2020 11.31 11.48 10.90 11.08 105,685 -0.20(-1.82%)
Mar 02, 2020 10.61 11.38 10.57 11.29 129,980 +0.68(+6.38%)
Feb 28, 2020 10.77 11.08 10.37 10.61 119,547 -0.37(-3.41%)
Feb 27, 2020 11.93 12.03 10.97 10.98 145,139 -1.30(-10.59%)
Feb 26, 2020 12.52 12.62 12.17 12.28 61,337 -0.23(-1.85%)
Feb 25, 2020 12.69 12.85 12.30 12.52 99,639 -0.19(-1.47%)
Feb 24, 2020 12.75 12.98 12.66 12.70 83,886 -0.33(-2.53%)
Feb 21, 2020 13.57 13.66 12.92 13.03 104,730 -0.51(-3.75%)
Feb 20, 2020 13.84 13.84 13.51 13.54 105,323 -0.37(-2.69%)
Feb 19, 2020 13.97 14.08 13.72 13.92 98,885 -0.06(-0.45%)
Feb 18, 2020 13.94 14.16 13.92 13.98 51,511 -0.02(-0.13%)
Feb 14, 2020 14.11 14.22 13.89 14.00 96,423 -0.12(-0.82%)
Feb 13, 2020 14.11 14.38 14.08 14.11 95,495 +0.01(+0.06%)
Feb 12, 2020 14.14 14.22 13.96 14.10 73,908 +0.00(+0.00%)
Feb 11, 2020 14.15 14.19 13.99 14.10 55,494 -0.03(-0.19%)
Feb 10, 2020 14.06 14.31 14.05 14.13 41,288 +0.06(+0.44%)
Feb 07, 2020 13.91 14.14 13.82 14.07 84,749 +0.09(+0.64%)
Feb 06, 2020 14.11 14.22 13.91 13.98 79,980 -0.12(-0.82%)
Feb 05, 2020 13.90 14.33 13.84 14.09 60,722 +0.32(+2.33%)
Feb 04, 2020 14.17 14.32 13.70 13.77 109,227 -0.33(-2.34%)
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.