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 (%)
Jul 31, 2017 3.430 3.528 3.341 3.385 75,299 -0.04(-1.04%)
Jul 28, 2017 3.474 3.514 3.385 3.421 57,167 -0.02(-0.52%)
Jul 27, 2017 3.572 3.572 3.430 3.439 72,280 -0.14(-3.98%)
Jul 26, 2017 3.572 3.581 3.501 3.581 25,712 +0.02(+0.50%)
Jul 25, 2017 3.528 3.608 3.483 3.563 37,892 +0.07(+2.04%)
Jul 24, 2017 3.670 3.670 3.474 3.492 65,796 -0.16(-4.39%)
Jul 21, 2017 3.813 3.813 3.563 3.653 60,096 -0.14(-3.76%)
Jul 20, 2017 3.724 3.857 3.635 3.795 93,260 +0.13(+3.65%)
Jul 19, 2017 3.537 3.733 3.528 3.661 88,943 +0.11(+3.01%)
Jul 18, 2017 3.617 3.688 3.394 3.555 174,434 -0.09(-2.45%)
Jul 17, 2017 3.528 3.653 3.483 3.644 91,168 +0.13(+3.81%)
Jul 14, 2017 3.572 3.731 3.483 3.510 88,397 -0.07(-1.99%)
Jul 13, 2017 3.421 3.599 3.385 3.581 63,673 +0.15(+4.42%)
Jul 12, 2017 3.546 3.572 3.430 3.430 56,004 -0.09(-2.53%)
Jul 11, 2017 3.510 3.590 3.430 3.519 59,826 +0.04(+1.02%)
Jul 10, 2017 3.679 3.679 3.448 3.483 129,120 -0.17(-4.63%)
Jul 07, 2017 3.528 3.670 3.430 3.653 105,417 +0.16(+4.59%)
Jul 06, 2017 3.751 3.751 3.492 3.492 132,125 -0.29(-7.76%)
Jul 05, 2017 3.875 3.901 3.670 3.786 94,520 -0.12(-2.97%)
Jul 03, 2017 3.875 3.973 3.857 3.902 16,756 +0.04(+1.15%)
Jun 30, 2017 3.813 3.982 3.786 3.857 75,888 +0.05(+1.41%)
Jun 29, 2017 3.795 3.938 3.795 3.804 57,959 +0.00(+0.00%)
Jun 28, 2017 3.813 3.991 3.759 3.804 65,042 +0.02(+0.47%)
Jun 27, 2017 3.884 3.978 3.786 3.786 66,572 -0.09(-2.30%)
Jun 26, 2017 3.822 3.964 3.670 3.875 349,302 +0.12(+3.08%)
Jun 23, 2017 4.040 3.724 3.759 1,572,790 +0.03(+0.72%)
Jun 22, 2017 4.036 4.232 3.670 3.733 283,248 -0.16(-4.12%)
Jun 21, 2017 3.653 4.098 3.653 3.893 159,702 +0.25(+6.85%)
Jun 20, 2017 3.457 3.688 3.439 3.644 87,012 +0.17(+4.87%)
Jun 19, 2017 3.519 3.563 3.412 3.474 53,487 -0.04(-1.02%)
Jun 16, 2017 3.448 3.563 3.430 3.510 89,237 +0.03(+0.77%)
Jun 15, 2017 3.465 3.581 3.412 3.483 28,618 -0.03(-0.76%)
Jun 14, 2017 3.359 3.519 3.349 3.510 69,228 +0.15(+4.51%)
Jun 13, 2017 3.439 3.528 3.341 3.359 67,057 -0.06(-1.82%)
Jun 12, 2017 3.653 3.697 3.350 3.421 97,197 -0.23(-6.34%)
Jun 09, 2017 3.341 3.670 3.314 3.653 69,200 +0.29(+8.47%)
Jun 08, 2017 3.394 3.448 3.341 3.367 39,547 -0.04(-1.05%)
Jun 07, 2017 3.572 3.679 3.341 3.403 56,866 -0.20(-5.45%)
Jun 06, 2017 3.617 3.644 3.546 3.599 79,878 -0.03(-0.74%)
Jun 05, 2017 3.661 3.679 3.617 3.626 68,110 -0.03(-0.73%)
Jun 02, 2017 3.724 3.786 3.608 3.653 58,115 -0.08(-2.15%)
Jun 01, 2017 3.555 3.819 3.555 3.733 77,729 +0.18(+5.01%)
May 31, 2017 3.350 3.572 3.319 3.555 45,525 +0.23(+6.97%)
May 30, 2017 3.367 3.367 3.296 3.323 52,093 -0.04(-1.06%)
May 26, 2017 3.430 3.430 3.296 3.359 66,503 +0.01(+0.27%)
May 25, 2017 3.608 3.608 3.341 3.350 92,952 -0.26(-7.16%)
May 24, 2017 3.697 3.742 3.590 3.608 72,313 -0.12(-3.11%)
May 23, 2017 3.706 3.777 3.653 3.724 61,308 +0.01(+0.24%)
May 22, 2017 3.849 3.889 3.706 3.715 93,151 -0.20(-5.01%)
May 19, 2017 3.768 4.000 3.706 3.911 72,389 +0.18(+4.77%)
May 18, 2017 3.875 3.893 3.706 3.733 70,225 -0.14(-3.68%)
May 17, 2017 3.982 4.071 3.822 3.875 141,646 -0.21(-5.23%)
May 16, 2017 3.857 4.107 3.768 4.089 61,303 +0.26(+6.74%)
May 15, 2017 3.670 3.840 3.661 3.831 69,067 +0.21(+5.78%)
May 12, 2017 3.501 3.679 3.501 3.621 83,536 +0.12(+3.44%)
May 11, 2017 3.786 3.795 3.376 3.501 200,307 -0.35(-9.03%)
May 10, 2017 3.929 3.929 3.786 3.849 168,191 -0.08(-2.04%)
May 09, 2017 4.187 4.187 3.866 3.929 90,240 -0.21(-5.16%)
May 08, 2017 4.232 4.232 4.044 4.142 204,574 -0.09(-2.11%)
May 05, 2017 4.223 4.258 4.116 4.232 23,178 +0.01(+0.21%)
May 04, 2017 4.196 4.240 4.107 4.223 43,435 +0.05(+1.28%)
May 03, 2017 4.240 4.249 4.107 4.169 43,491 -0.09(-2.09%)
May 02, 2017 4.249 4.383 4.196 4.258 31,082 +0.01(+0.21%)
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.