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

Lifevantage Cp (NQ: LFVN )

7.480 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 13, 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 (%)
Aug 30, 2019 10.76 10.90 10.74 10.85 53,127 +0.11(+1.00%)
Aug 29, 2019 10.88 10.99 10.69 10.74 35,096 -0.10(-0.90%)
Aug 28, 2019 10.40 11.06 10.40 10.84 108,095 +0.34(+3.23%)
Aug 27, 2019 10.50 10.76 10.32 10.50 70,542 +0.06(+0.60%)
Aug 26, 2019 10.26 10.50 10.20 10.44 65,181 +0.27(+2.63%)
Aug 23, 2019 10.52 10.62 10.10 10.17 42,703 -0.41(-3.88%)
Aug 22, 2019 10.52 10.70 10.41 10.58 55,587 +0.10(+0.94%)
Aug 21, 2019 10.52 10.68 10.43 10.48 53,867 +0.10(+0.94%)
Aug 20, 2019 10.61 10.63 10.28 10.39 60,257 -0.19(-1.77%)
Aug 19, 2019 10.55 10.84 10.26 10.57 91,331 +0.15(+1.46%)
Aug 16, 2019 11.17 11.17 10.36 10.42 119,593 -0.71(-6.41%)
Aug 15, 2019 10.18 11.51 10.10 11.13 283,372 +1.21(+12.23%)
Aug 14, 2019 9.680 10.04 9.666 9.921 83,205 +0.13(+1.37%)
Aug 13, 2019 9.662 9.868 9.640 9.787 33,766 +0.10(+1.01%)
Aug 12, 2019 9.636 9.716 9.520 9.689 65,289 +0.04(+0.46%)
Aug 09, 2019 9.752 9.805 9.538 9.645 87,761 -0.07(-0.73%)
Aug 08, 2019 9.823 9.894 9.680 9.716 46,246 -0.06(-0.64%)
Aug 07, 2019 9.716 9.894 9.698 9.778 52,942 -0.07(-0.72%)
Aug 06, 2019 9.662 9.903 9.573 9.850 90,824 +0.21(+2.22%)
Aug 05, 2019 9.787 9.939 9.484 9.636 89,644 -0.39(-3.91%)
Aug 02, 2019 9.823 10.03 9.680 10.03 91,572 +0.11(+1.08%)
Aug 01, 2019 10.27 10.34 9.814 9.921 93,475 -0.43(-4.14%)
Jul 31, 2019 10.07 10.50 10.05 10.35 130,245 +0.44(+4.41%)
Jul 30, 2019 9.993 10.08 9.823 9.912 94,565 -0.08(-0.80%)
Jul 29, 2019 10.14 10.17 9.903 9.993 45,502 -0.10(-0.97%)
Jul 26, 2019 9.921 10.14 9.826 10.09 78,122 +0.11(+1.07%)
Jul 25, 2019 10.21 10.24 9.832 9.984 60,275 -0.21(-2.10%)
Jul 24, 2019 9.957 10.23 9.850 10.20 83,317 +0.19(+1.87%)
Jul 23, 2019 10.04 10.14 9.859 10.01 71,639 -0.03(-0.27%)
Jul 22, 2019 9.787 10.08 9.698 10.04 259,552 +0.35(+3.59%)
Jul 19, 2019 9.814 9.939 9.475 9.689 194,689 -0.18(-1.81%)
Jul 18, 2019 10.29 10.29 9.841 9.868 111,224 -0.40(-3.91%)
Jul 17, 2019 10.37 10.39 10.14 10.27 118,533 -0.10(-0.95%)
Jul 16, 2019 10.53 10.66 10.33 10.37 85,742 -0.13(-1.28%)
Jul 15, 2019 10.73 10.80 10.33 10.50 85,414 -0.27(-2.48%)
Jul 12, 2019 10.76 11.03 10.53 10.77 75,544 -0.02(-0.17%)
Jul 11, 2019 11.00 11.00 10.59 10.79 68,933 -0.17(-1.55%)
Jul 10, 2019 11.13 11.35 10.92 10.96 95,896 -0.06(-0.57%)
Jul 09, 2019 11.19 11.25 10.62 11.02 123,603 -0.16(-1.44%)
Jul 08, 2019 11.43 11.55 11.07 11.18 105,707 -0.40(-3.47%)
Jul 05, 2019 11.66 11.73 11.49 11.58 90,675 -0.18(-1.52%)
Jul 03, 2019 12.06 12.06 11.68 11.76 74,087 -0.30(-2.51%)
Jul 02, 2019 12.01 12.13 11.73 12.06 129,442 +0.14(+1.20%)
Jul 01, 2019 11.80 12.47 11.57 11.92 337,861 +0.34(+2.93%)
Jun 28, 2019 10.57 11.82 10.53 11.58 2,169,941 +1.05(+10.00%)
Jun 27, 2019 10.23 10.56 10.18 10.53 94,676 +0.38(+3.78%)
Jun 26, 2019 10.17 10.30 9.971 10.14 77,524 +0.06(+0.62%)
Jun 25, 2019 10.27 10.30 9.850 10.08 182,291 -0.08(-0.79%)
Jun 24, 2019 10.25 10.32 9.966 10.16 85,885 -0.04(-0.44%)
Jun 21, 2019 10.35 10.63 10.18 10.21 49,316 -0.23(-2.22%)
Jun 20, 2019 10.84 10.94 10.34 10.44 50,643 -0.40(-3.70%)
Jun 19, 2019 10.98 10.99 10.76 10.84 72,031 -0.15(-1.38%)
Jun 18, 2019 10.68 11.08 10.62 10.99 99,865 +0.28(+2.58%)
Jun 17, 2019 10.80 10.84 10.55 10.72 65,018 -0.02(-0.17%)
Jun 14, 2019 10.55 10.90 10.39 10.73 89,442 +0.16(+1.52%)
Jun 13, 2019 10.42 10.84 10.26 10.57 105,882 +0.16(+1.54%)
Jun 12, 2019 10.05 10.66 9.591 10.41 134,335 +0.36(+3.55%)
Jun 11, 2019 9.520 10.39 9.520 10.05 127,273 +0.53(+5.52%)
Jun 10, 2019 10.15 10.33 9.493 9.529 125,561 -0.75(-7.29%)
Jun 07, 2019 10.07 10.42 10.07 10.28 93,477 +0.20(+1.95%)
Jun 06, 2019 10.12 10.26 10.00 10.08 50,307 -0.04(-0.44%)
Jun 05, 2019 10.34 10.58 10.10 10.13 97,635 -0.16(-1.56%)
Jun 04, 2019 10.08 10.30 9.997 10.29 83,397 +0.26(+2.58%)
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.