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

Lifevantage Cp (NQ: LFVN )

7.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 29, 2022 3.676 3.676 3.480 3.480 37,224 -0.10(-2.74%)
Apr 28, 2022 3.587 3.694 3.453 3.578 31,143 -0.04(-0.99%)
Apr 27, 2022 3.622 3.774 3.578 3.613 42,783 +0.01(+0.25%)
Apr 26, 2022 3.756 3.854 3.542 3.604 113,742 -0.09(-2.42%)
Apr 25, 2022 3.836 3.917 3.676 3.694 71,141 -0.09(-2.36%)
Apr 22, 2022 4.015 4.066 3.747 3.783 54,046 -0.21(-5.36%)
Apr 21, 2022 4.167 4.265 3.982 3.997 27,135 -0.21(-5.08%)
Apr 20, 2022 4.158 4.216 4.158 4.211 18,462 +0.06(+1.51%)
Apr 19, 2022 4.015 4.167 4.015 4.149 30,638 +0.16(+4.03%)
Apr 18, 2022 4.104 4.122 3.918 3.988 81,678 -0.13(-3.25%)
Apr 14, 2022 4.140 4.167 4.104 4.122 21,162 +0.03(+0.65%)
Apr 13, 2022 4.202 4.202 4.015 4.095 55,749 +0.00(+0.00%)
Apr 12, 2022 4.131 4.229 4.095 4.095 26,339 -0.04(-0.86%)
Apr 11, 2022 4.283 4.283 4.131 4.131 37,913 -0.13(-3.14%)
Apr 08, 2022 4.247 4.283 4.247 4.265 10,651 +0.05(+1.27%)
Apr 07, 2022 4.158 4.283 4.158 4.211 30,594 +0.06(+1.51%)
Apr 06, 2022 4.202 4.251 4.149 4.149 14,458 -0.04(-1.06%)
Apr 05, 2022 4.193 4.274 4.193 4.193 19,686 +0.00(+0.00%)
Apr 04, 2022 4.345 4.345 4.140 4.193 46,654 -0.10(-2.29%)
Apr 01, 2022 4.291 4.327 4.265 4.291 25,232 +0.04(+1.05%)
Mar 31, 2022 4.265 4.283 4.193 4.247 30,986 +0.01(+0.21%)
Mar 30, 2022 4.381 4.408 4.238 4.238 24,303 -0.09(-2.06%)
Mar 29, 2022 4.461 4.461 4.283 4.327 24,660 -0.03(-0.61%)
Mar 28, 2022 4.381 4.416 4.283 4.354 33,383 -0.03(-0.61%)
Mar 25, 2022 4.336 4.506 4.336 4.381 27,776 -0.08(-1.80%)
Mar 24, 2022 4.559 4.630 4.416 4.461 44,809 -0.11(-2.34%)
Mar 23, 2022 4.470 4.630 4.461 4.568 21,210 +0.04(+0.79%)
Mar 22, 2022 4.497 4.676 4.499 4.532 26,881 -0.11(-2.31%)
Mar 21, 2022 4.568 4.729 4.461 4.639 37,043 +0.03(+0.58%)
Mar 18, 2022 4.506 4.622 4.354 4.613 90,932 +0.08(+1.77%)
Mar 17, 2022 4.434 4.577 4.345 4.532 22,086 +0.09(+2.01%)
Mar 16, 2022 4.363 4.489 4.345 4.443 16,128 +0.14(+3.32%)
Mar 15, 2022 4.283 4.479 4.265 4.300 19,705 +0.02(+0.42%)
Mar 14, 2022 4.238 4.514 4.238 4.283 30,431 +0.00(+0.00%)
Mar 11, 2022 4.461 4.497 4.274 4.283 28,867 -0.18(-4.00%)
Mar 10, 2022 4.523 4.556 4.461 4.461 23,835 -0.13(-2.91%)
Mar 09, 2022 4.639 4.831 4.595 4.595 14,296 +0.00(+0.00%)
Mar 08, 2022 4.746 4.765 4.506 4.595 17,102 -0.16(-3.38%)
Mar 07, 2022 4.764 5.050 4.720 4.755 17,304 -0.03(-0.56%)
Mar 04, 2022 5.148 5.148 4.782 4.782 20,756 -0.30(-5.96%)
Mar 03, 2022 5.050 5.273 5.032 5.085 62,883 +0.06(+1.24%)
Mar 02, 2022 5.085 5.353 4.987 5.023 82,966 -0.07(-1.40%)
Mar 01, 2022 4.987 5.210 4.943 5.094 77,696 +0.12(+2.33%)
Feb 28, 2022 4.773 5.077 4.773 4.978 40,881 +0.21(+4.30%)
Feb 25, 2022 4.541 4.827 4.703 4.773 39,484 +0.24(+5.31%)
Feb 24, 2022 4.639 4.595 4.461 4.532 52,254 -0.25(-5.22%)
Feb 23, 2022 4.541 4.898 4.541 4.782 65,174 +0.28(+6.14%)
Feb 22, 2022 4.818 4.925 4.506 4.506 62,288 -0.36(-7.34%)
Feb 18, 2022 4.862 0 +0.04(+0.74%)
Feb 17, 2022 4.773 5.050 4.709 4.827 54,921 +0.05(+1.12%)
Feb 16, 2022 4.773 4.907 4.720 4.773 51,270 +0.02(+0.38%)
Feb 15, 2022 4.684 4.818 4.637 4.755 59,431 +0.15(+3.29%)
Feb 14, 2022 4.559 4.723 4.550 4.604 65,670 +0.05(+1.18%)
Feb 11, 2022 4.425 4.684 4.416 4.550 95,772 +0.15(+3.45%)
Feb 10, 2022 4.354 4.862 4.354 4.399 106,684 +0.05(+1.13%)
Feb 09, 2022 4.238 4.440 4.238 4.349 83,418 +0.12(+2.85%)
Feb 08, 2022 4.265 4.457 4.229 4.229 94,860 +0.00(+0.00%)
Feb 07, 2022 4.372 4.372 4.131 4.229 117,106 -0.16(-3.66%)
Feb 04, 2022 4.372 4.550 4.372 4.390 138,740 +0.05(+1.23%)
Feb 03, 2022 4.755 4.309 4.336 200,288 -0.42(-8.82%)
Feb 02, 2022 4.702 5.014 4.684 4.755 269,219 -1.08(-18.50%)
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.