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 (%)
Jun 29, 2018 5.719 6.103 5.478 5.683 189,019 -0.04(-0.70%)
Jun 28, 2018 5.175 5.755 5.041 5.723 275,350 +0.55(+10.60%)
Jun 27, 2018 4.907 5.219 4.907 5.175 239,696 +0.29(+6.03%)
Jun 26, 2018 4.880 4.952 4.836 4.880 208,247 +0.00(+0.00%)
Jun 25, 2018 4.889 4.916 4.837 4.880 26,256 -0.01(-0.18%)
Jun 22, 2018 4.907 4.916 4.836 4.889 43,231 -0.03(-0.54%)
Jun 21, 2018 4.898 4.925 4.889 4.916 54,435 +0.03(+0.55%)
Jun 20, 2018 4.845 4.916 4.827 4.889 41,702 +0.07(+1.48%)
Jun 19, 2018 4.800 4.854 4.782 4.818 20,781 +0.00(+0.00%)
Jun 18, 2018 4.818 4.880 4.774 4.818 37,359 -0.04(-0.74%)
Jun 15, 2018 4.916 4.898 4.854 27,736 -0.04(-0.91%)
Jun 14, 2018 4.889 4.987 4.850 4.898 31,031 +0.00(+0.00%)
Jun 13, 2018 4.880 4.925 4.836 4.898 73,232 +0.02(+0.37%)
Jun 12, 2018 4.800 4.916 4.773 4.880 49,806 +0.11(+2.24%)
Jun 11, 2018 4.648 5.162 4.648 4.773 218,989 +0.12(+2.69%)
Jun 08, 2018 4.639 4.684 4.586 4.648 87,493 +0.02(+0.39%)
Jun 07, 2018 4.684 4.684 4.470 4.630 115,133 -0.01(-0.19%)
Jun 06, 2018 4.390 4.684 4.318 4.639 97,528 +0.28(+6.34%)
Jun 05, 2018 4.291 4.416 4.283 4.363 97,305 +0.09(+2.09%)
Jun 04, 2018 4.283 4.300 4.274 4.274 87,145 -0.00(-0.10%)
Jun 01, 2018 4.274 4.300 4.274 4.278 64,934 +0.00(+0.10%)
May 31, 2018 4.265 4.300 4.256 4.274 45,295 +0.02(+0.42%)
May 30, 2018 4.283 4.300 4.238 4.256 39,156 -0.03(-0.62%)
May 29, 2018 4.283 4.291 4.194 4.283 56,335 +0.00(+0.00%)
May 25, 2018 4.283 4.283 4.283 0 +0.00(+0.00%)
May 24, 2018 4.265 4.300 4.224 4.283 29,511 +0.01(+0.21%)
May 23, 2018 4.291 4.443 4.238 4.274 40,223 -0.02(-0.42%)
May 22, 2018 4.274 4.327 4.274 4.291 43,331 +0.00(+0.00%)
May 21, 2018 4.327 4.327 4.104 4.291 53,785 -0.03(-0.62%)
May 18, 2018 4.184 4.327 4.184 4.318 26,898 +0.08(+1.89%)
May 17, 2018 4.015 4.318 3.979 4.238 57,329 +0.15(+3.71%)
May 16, 2018 4.167 4.229 4.086 4.086 67,647 -0.05(-1.29%)
May 15, 2018 4.238 4.265 4.113 4.140 75,507 -0.10(-2.32%)
May 14, 2018 4.175 4.300 4.175 4.238 35,475 +0.07(+1.71%)
May 11, 2018 4.149 4.238 4.024 4.167 105,057 +0.10(+2.41%)
May 10, 2018 3.747 4.068 3.725 4.068 68,229 +0.50(+14.00%)
May 09, 2018 3.612 3.640 3.560 3.569 36,553 -0.03(-0.74%)
May 08, 2018 3.515 3.737 3.449 3.596 41,543 +0.11(+3.07%)
May 07, 2018 3.426 3.560 3.399 3.488 22,245 +0.04(+1.30%)
May 04, 2018 3.463 3.497 3.328 3.444 9,121 +0.02(+0.52%)
May 03, 2018 3.515 3.560 3.399 3.426 13,623 -0.09(-2.54%)
May 02, 2018 3.328 3.560 3.328 3.515 11,423 +0.19(+5.63%)
May 01, 2018 3.355 3.407 3.301 3.328 19,214 -0.05(-1.58%)
Apr 30, 2018 3.480 3.480 3.372 3.381 14,059 -0.10(-2.82%)
Apr 27, 2018 3.346 3.480 3.346 3.480 10,837 +0.14(+4.28%)
Apr 26, 2018 3.390 3.462 3.283 3.337 9,839 -0.10(-2.86%)
Apr 25, 2018 3.408 3.471 3.302 3.435 19,420 +0.02(+0.52%)
Apr 24, 2018 3.417 3.435 3.319 3.417 11,697 +0.04(+1.06%)
Apr 23, 2018 3.435 3.480 3.381 3.381 13,844 -0.06(-1.81%)
Apr 20, 2018 3.426 3.462 3.328 3.444 17,127 +0.02(+0.65%)
Apr 19, 2018 3.462 3.471 3.364 3.422 20,752 -0.04(-1.16%)
Apr 18, 2018 3.497 3.551 3.391 3.462 43,735 -0.03(-0.77%)
Apr 17, 2018 3.426 3.524 3.426 3.488 14,217 +0.07(+2.09%)
Apr 16, 2018 3.560 3.560 3.409 3.417 10,243 -0.15(-4.25%)
Apr 13, 2018 3.524 3.569 3.444 3.569 23,438 +0.14(+4.17%)
Apr 12, 2018 3.426 3.480 3.426 3.426 14,063 -0.04(-1.29%)
Apr 11, 2018 3.453 3.480 3.408 3.471 15,743 +0.04(+1.30%)
Apr 10, 2018 3.435 3.480 3.341 3.426 29,632 +0.04(+1.32%)
Apr 09, 2018 3.185 3.397 3.185 3.381 28,951 +0.19(+5.87%)
Apr 06, 2018 3.078 3.212 3.078 3.194 41,206 +0.13(+4.37%)
Apr 05, 2018 3.007 3.123 3.007 3.060 22,761 +0.07(+2.39%)
Apr 04, 2018 2.900 3.060 2.856 2.989 75,393 +0.00(+0.00%)
Apr 03, 2018 3.123 3.230 2.989 2.989 53,052 -0.21(-6.42%)
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.