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 30, 2022 4.003 4.003 3.736 3.904 47,640 -0.18(-4.40%)
Jun 29, 2022 4.236 4.236 3.886 4.084 37,647 -0.15(-3.60%)
Jun 28, 2022 4.254 4.362 4.201 4.236 10,757 -0.01(-0.21%)
Jun 27, 2022 4.335 4.416 4.218 4.245 23,169 -0.04(-0.84%)
Jun 24, 2022 4.299 4.366 4.281 4.281 46,652 +0.00(+0.00%)
Jun 23, 2022 4.281 4.380 4.281 4.281 28,500 -0.11(-2.45%)
Jun 22, 2022 4.290 4.398 4.268 4.389 27,051 +0.12(+2.73%)
Jun 21, 2022 4.111 4.389 4.067 4.272 26,413 +0.26(+6.49%)
Jun 17, 2022 3.743 4.173 3.743 4.012 102,305 +0.27(+7.19%)
Jun 16, 2022 3.859 4.039 3.725 3.743 19,644 -0.15(-3.92%)
Jun 15, 2022 3.886 4.062 3.859 3.895 22,773 +0.01(+0.23%)
Jun 14, 2022 3.868 3.958 3.859 3.886 31,131 -0.07(-1.81%)
Jun 13, 2022 4.236 4.236 3.895 3.958 28,052 -0.38(-8.70%)
Jun 10, 2022 4.057 4.416 4.057 4.335 30,768 +0.25(+6.15%)
Jun 09, 2022 4.138 4.173 4.084 4.084 25,252 -0.04(-0.87%)
Jun 08, 2022 4.102 4.129 4.021 4.120 27,945 +0.06(+1.55%)
Jun 07, 2022 4.129 4.129 4.039 4.057 35,985 +0.01(+0.22%)
Jun 06, 2022 3.904 4.113 3.904 4.048 47,336 +0.14(+3.68%)
Jun 03, 2022 3.850 3.949 3.850 3.904 34,363 +0.04(+1.16%)
Jun 02, 2022 3.680 3.949 3.680 3.859 45,008 +0.18(+4.88%)
Jun 01, 2022 3.743 3.769 3.680 3.680 24,248 -0.01(-0.24%)
May 31, 2022 3.680 3.761 3.680 3.689 22,021 +0.02(+0.49%)
May 27, 2022 3.671 3.752 3.626 3.671 18,612 +0.03(+0.74%)
May 26, 2022 3.473 3.698 3.473 3.644 33,483 +0.18(+5.18%)
May 25, 2022 3.473 3.601 3.464 3.464 3,776 +0.04(+1.05%)
May 24, 2022 3.473 3.527 3.428 3.428 19,445 -0.11(-3.05%)
May 23, 2022 3.671 3.760 3.536 3.536 17,348 -0.13(-3.43%)
May 20, 2022 3.877 3.921 3.662 3.662 25,390 -0.03(-0.73%)
May 19, 2022 3.698 3.716 3.671 3.689 11,816 +0.01(+0.24%)
May 18, 2022 3.680 3.707 3.581 3.680 65,967 +0.00(+0.00%)
May 17, 2022 3.635 3.746 3.635 3.680 32,822 +0.09(+2.50%)
May 16, 2022 3.563 3.617 3.464 3.590 71,110 -0.02(-0.50%)
May 13, 2022 3.492 3.715 3.388 3.608 124,892 +0.13(+3.85%)
May 12, 2022 3.688 3.768 3.457 3.474 120,724 -0.27(-7.14%)
May 11, 2022 3.715 3.786 3.590 3.742 30,185 +0.03(+0.72%)
May 10, 2022 3.777 3.786 3.556 3.715 32,978 +0.00(+0.00%)
May 09, 2022 3.644 3.733 3.510 3.715 89,510 +0.04(+1.21%)
May 06, 2022 4.018 4.116 3.599 3.670 68,816 -0.21(-5.50%)
May 05, 2022 4.027 4.027 3.831 3.884 14,757 -0.14(-3.54%)
May 04, 2022 3.697 4.027 3.697 4.027 35,337 +0.30(+8.13%)
May 03, 2022 3.822 3.897 3.697 3.724 16,190 -0.05(-1.42%)
May 02, 2022 3.474 3.884 3.474 3.777 30,759 +0.30(+8.72%)
Apr 29, 2022 3.670 3.670 3.474 3.474 37,279 -0.10(-2.74%)
Apr 28, 2022 3.581 3.688 3.448 3.572 31,190 -0.04(-0.99%)
Apr 27, 2022 3.617 3.768 3.572 3.608 42,847 +0.01(+0.25%)
Apr 26, 2022 3.751 3.849 3.537 3.599 113,912 -0.09(-2.42%)
Apr 25, 2022 3.831 3.911 3.670 3.688 71,248 -0.09(-2.36%)
Apr 22, 2022 4.009 4.060 3.742 3.777 54,127 -0.21(-5.36%)
Apr 21, 2022 4.160 4.258 3.976 3.991 27,176 -0.21(-5.08%)
Apr 20, 2022 4.151 4.209 4.151 4.205 18,490 +0.06(+1.51%)
Apr 19, 2022 4.009 4.160 4.009 4.142 30,683 +0.16(+4.03%)
Apr 18, 2022 4.098 4.116 3.912 3.982 81,800 -0.13(-3.25%)
Apr 14, 2022 4.134 4.160 4.098 4.116 21,194 +0.03(+0.65%)
Apr 13, 2022 4.196 4.196 4.009 4.089 55,832 +0.00(+0.00%)
Apr 12, 2022 4.125 4.223 4.089 4.089 26,379 -0.04(-0.86%)
Apr 11, 2022 4.276 4.276 4.125 4.125 37,970 -0.13(-3.14%)
Apr 08, 2022 4.240 4.276 4.240 4.258 10,667 +0.05(+1.27%)
Apr 07, 2022 4.151 4.276 4.151 4.205 30,640 +0.06(+1.51%)
Apr 06, 2022 4.196 4.245 4.142 4.142 14,480 -0.04(-1.06%)
Apr 05, 2022 4.187 4.267 4.187 4.187 19,715 +0.00(+0.00%)
Apr 04, 2022 4.338 4.338 4.134 4.187 46,724 -0.10(-2.29%)
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.