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 (%)
Aug 31, 2023 5.951 6.859 5.867 6.859 180,512 +0.86(+14.37%)
Aug 30, 2023 5.766 6.152 5.654 5.997 150,012 +0.08(+1.41%)
Aug 29, 2023 5.172 6.896 5.172 5.914 1,950,862 +1.14(+23.88%)
Aug 28, 2023 4.598 4.913 4.598 4.774 100,793 +0.18(+3.83%)
Aug 25, 2023 4.320 4.625 4.320 4.598 20,776 +0.06(+1.43%)
Aug 24, 2023 4.375 4.542 4.264 4.533 33,144 +0.16(+3.60%)
Aug 23, 2023 4.588 4.588 4.162 4.375 116,243 -0.21(-4.65%)
Aug 22, 2023 4.783 4.802 4.551 4.588 17,604 -0.19(-3.88%)
Aug 21, 2023 4.709 4.913 4.468 4.774 46,845 -0.06(-1.15%)
Aug 18, 2023 4.903 5.052 4.672 4.829 88,132 -0.18(-3.52%)
Aug 17, 2023 5.033 5.228 4.978 5.005 41,739 -0.06(-1.10%)
Aug 16, 2023 4.848 5.098 4.778 5.061 43,149 +0.26(+5.41%)
Aug 15, 2023 4.737 4.866 4.635 4.802 23,058 +0.08(+1.77%)
Aug 14, 2023 4.542 4.820 4.528 4.718 42,587 +0.14(+3.04%)
Aug 11, 2023 4.635 4.817 4.505 4.579 44,112 -0.10(-2.18%)
Aug 10, 2023 4.561 4.681 4.561 4.681 10,541 +0.03(+0.60%)
Aug 09, 2023 4.598 4.676 4.505 4.653 8,999 +0.06(+1.21%)
Aug 08, 2023 4.625 4.718 4.588 4.598 10,862 -0.10(-2.17%)
Aug 07, 2023 4.551 4.769 4.523 4.700 60,681 +0.15(+3.26%)
Aug 04, 2023 4.746 4.806 4.551 4.551 23,965 -0.17(-3.54%)
Aug 03, 2023 4.764 4.829 4.672 4.718 18,074 -0.08(-1.74%)
Aug 02, 2023 4.514 4.866 4.514 4.802 40,612 +0.13(+2.78%)
Aug 01, 2023 4.635 4.792 4.598 4.672 33,330 -0.02(-0.40%)
Jul 31, 2023 4.866 4.874 4.588 4.690 32,933 -0.14(-2.88%)
Jul 28, 2023 4.774 4.903 4.718 4.829 15,617 +0.11(+2.36%)
Jul 27, 2023 4.727 4.774 4.686 4.718 12,286 -0.06(-1.16%)
Jul 26, 2023 4.588 4.866 4.588 4.774 21,034 +0.19(+4.04%)
Jul 25, 2023 4.542 4.717 4.537 4.588 18,347 +0.01(+0.20%)
Jul 24, 2023 4.375 4.625 4.321 4.579 20,831 +0.19(+4.44%)
Jul 21, 2023 4.570 4.579 4.366 4.384 18,447 -0.10(-2.27%)
Jul 20, 2023 4.598 4.684 4.477 4.486 27,470 -0.14(-3.01%)
Jul 19, 2023 4.570 4.625 4.500 4.625 23,815 +0.20(+4.61%)
Jul 18, 2023 4.357 4.588 4.323 4.421 16,301 +0.11(+2.58%)
Jul 17, 2023 4.088 4.357 4.088 4.310 24,739 +0.17(+4.03%)
Jul 14, 2023 4.292 4.347 4.088 4.143 42,191 -0.18(-4.08%)
Jul 13, 2023 4.329 4.357 4.190 4.320 18,563 +0.00(+0.00%)
Jul 12, 2023 4.357 4.357 4.180 4.320 16,080 -0.07(-1.69%)
Jul 11, 2023 3.967 4.408 3.912 4.394 30,877 +0.48(+12.32%)
Jul 10, 2023 4.023 4.172 3.893 3.912 22,737 -0.10(-2.43%)
Jul 07, 2023 4.051 4.097 3.893 4.009 7,248 -0.09(-2.15%)
Jul 06, 2023 4.051 4.125 3.977 4.097 11,345 +0.07(+1.84%)
Jul 05, 2023 4.106 4.255 4.023 4.023 25,317 -0.25(-5.86%)
Jul 03, 2023 4.051 4.292 4.051 4.273 14,549 +0.24(+5.98%)
Jun 30, 2023 3.930 4.041 3.893 4.032 22,659 +0.11(+2.84%)
Jun 29, 2023 3.977 4.125 3.912 3.921 36,224 -0.09(-2.31%)
Jun 28, 2023 4.051 4.093 3.967 4.014 23,789 -0.09(-2.26%)
Jun 27, 2023 3.884 4.143 3.875 4.106 20,739 +0.23(+5.98%)
Jun 26, 2023 4.116 4.143 3.875 3.875 33,004 -0.30(-7.11%)
Jun 23, 2023 4.459 4.505 4.153 4.171 51,948 -0.40(-8.72%)
Jun 22, 2023 4.635 4.635 4.421 4.570 38,654 -0.06(-1.40%)
Jun 21, 2023 4.662 4.718 4.598 4.635 10,596 -0.01(-0.30%)
Jun 20, 2023 4.644 4.912 4.616 4.649 68,786 -0.13(-2.62%)
Jun 16, 2023 4.876 5.033 4.725 4.774 46,940 -0.10(-2.09%)
Jun 15, 2023 5.293 5.321 4.811 4.876 62,686 -0.22(-4.36%)
Jun 14, 2023 4.922 5.321 4.899 5.098 48,892 +0.19(+3.77%)
Jun 13, 2023 4.866 4.913 4.764 4.913 34,679 +0.15(+3.11%)
Jun 12, 2023 4.635 4.811 4.616 4.764 43,472 +0.21(+4.68%)
Jun 09, 2023 4.449 4.699 4.421 4.551 26,413 +0.19(+4.47%)
Jun 08, 2023 4.579 4.987 4.357 4.357 117,395 -0.21(-4.67%)
Jun 07, 2023 4.551 4.644 4.542 4.570 52,470 +0.12(+2.71%)
Jun 06, 2023 4.440 4.542 4.440 4.449 29,706 +0.03(+0.63%)
Jun 05, 2023 4.440 4.607 4.180 4.421 46,103 +0.05(+1.06%)
Jun 02, 2023 4.310 4.551 4.282 4.375 34,516 +0.08(+1.94%)
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.