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 28, 2023 3.017 3.079 3.009 3.036 12,960 -0.03(-0.98%)
Apr 27, 2023 3.054 3.082 3.036 3.066 5,580 +0.01(+0.39%)
Apr 26, 2023 3.063 3.118 3.052 3.054 2,941 -0.04(-1.40%)
Apr 25, 2023 3.094 3.109 3.045 3.098 6,335 -0.01(-0.48%)
Apr 24, 2023 3.109 3.128 3.082 3.113 4,732 -0.01(-0.19%)
Apr 21, 2023 3.201 3.201 3.100 3.118 18,551 -0.07(-2.31%)
Apr 20, 2023 3.146 3.210 3.128 3.192 6,254 +0.05(+1.46%)
Apr 19, 2023 3.128 3.220 3.082 3.146 7,592 +0.00(+0.00%)
Apr 18, 2023 3.100 3.170 3.091 3.146 2,823 +0.02(+0.59%)
Apr 17, 2023 3.082 3.137 3.082 3.128 6,167 +0.04(+1.19%)
Apr 14, 2023 3.036 3.155 3.036 3.091 12,812 -0.06(-2.04%)
Apr 13, 2023 3.072 3.293 3.072 3.155 4,990 +0.08(+2.69%)
Apr 12, 2023 3.201 3.229 3.055 3.072 12,376 -0.17(-5.23%)
Apr 11, 2023 3.174 3.302 3.109 3.242 5,177 +0.07(+2.16%)
Apr 10, 2023 3.063 3.210 3.063 3.174 26,243 +0.06(+1.77%)
Apr 06, 2023 3.139 3.174 3.109 3.118 6,767 -0.09(-2.87%)
Apr 05, 2023 3.220 3.229 3.174 3.210 17,002 -0.01(-0.29%)
Apr 04, 2023 3.229 3.275 3.197 3.220 8,096 -0.03(-1.03%)
Apr 03, 2023 3.302 3.302 3.183 3.253 10,331 -0.05(-1.49%)
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 21,128 -0.03(-0.75%)
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.