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 (%)
Jan 31, 2022 5.540 5.741 5.487 5.737 71,933 +0.29(+5.41%)
Jan 28, 2022 5.407 5.491 5.362 5.442 44,267 -0.10(-1.77%)
Jan 27, 2022 5.514 5.612 5.353 5.540 41,614 +0.02(+0.32%)
Jan 26, 2022 5.523 5.710 5.469 5.523 48,147 +0.00(+0.00%)
Jan 25, 2022 5.621 5.674 5.455 5.523 56,150 -0.05(-0.96%)
Jan 24, 2022 5.353 5.621 5.264 5.576 107,651 +0.19(+3.48%)
Jan 21, 2022 5.656 5.701 5.353 5.389 73,849 -0.29(-5.18%)
Jan 20, 2022 5.701 5.781 5.621 5.683 54,109 -0.06(-1.09%)
Jan 19, 2022 5.772 5.781 5.648 5.746 40,203 +0.01(+0.16%)
Jan 18, 2022 5.790 5.826 5.630 5.737 31,002 -0.10(-1.68%)
Jan 14, 2022 5.835 0 -0.01(-0.15%)
Jan 13, 2022 5.888 5.915 5.534 5.844 64,583 +0.00(+0.00%)
Jan 12, 2022 5.772 5.887 5.728 5.844 35,771 +0.12(+2.18%)
Jan 11, 2022 5.683 5.890 5.665 5.719 154,729 -0.01(-0.16%)
Jan 10, 2022 5.826 5.960 5.674 5.728 56,671 -0.12(-1.98%)
Jan 07, 2022 5.683 5.906 5.683 5.844 18,121 +0.12(+2.18%)
Jan 06, 2022 5.808 5.892 5.719 5.719 53,069 -0.13(-2.29%)
Jan 05, 2022 5.915 5.933 5.790 5.853 41,032 +0.04(+0.77%)
Jan 04, 2022 5.969 6.085 5.799 5.808 79,070 -0.15(-2.54%)
Jan 03, 2022 5.755 5.960 5.674 5.960 60,688 +0.32(+5.70%)
Dec 31, 2021 5.612 5.683 5.576 5.639 55,187 +0.00(+0.00%)
Dec 30, 2021 5.630 5.755 5.585 5.639 50,010 +0.01(+0.16%)
Dec 29, 2021 5.665 5.728 5.576 5.630 28,126 +0.00(+0.00%)
Dec 28, 2021 5.764 5.772 5.620 5.630 55,985 -0.15(-2.62%)
Dec 27, 2021 5.897 6.004 5.755 5.781 34,108 -0.06(-1.07%)
Dec 23, 2021 5.924 5.924 5.817 5.844 22,387 -0.03(-0.46%)
Dec 22, 2021 5.996 5.996 5.844 5.871 23,901 -0.12(-2.08%)
Dec 21, 2021 5.906 6.054 5.826 5.996 25,041 +0.06(+1.05%)
Dec 20, 2021 6.058 6.129 5.823 5.933 35,494 -0.21(-3.34%)
Dec 17, 2021 6.076 6.147 5.888 6.138 59,332 +0.01(+0.15%)
Dec 16, 2021 5.951 6.272 5.951 6.129 33,452 +0.15(+2.54%)
Dec 15, 2021 5.915 6.069 5.799 5.978 39,869 +0.05(+0.90%)
Dec 14, 2021 6.165 6.308 5.871 5.924 110,919 -0.29(-4.73%)
Dec 13, 2021 5.915 6.290 5.915 6.219 67,310 +0.32(+5.45%)
Dec 10, 2021 5.969 6.010 5.862 5.897 34,379 -0.06(-1.05%)
Dec 09, 2021 5.799 6.067 5.746 5.960 62,310 +0.11(+1.83%)
Dec 08, 2021 5.880 6.013 5.746 5.853 53,033 -0.04(-0.61%)
Dec 07, 2021 5.764 6.103 5.728 5.888 55,720 +0.15(+2.64%)
Dec 06, 2021 5.496 5.862 5.496 5.737 43,358 +0.25(+4.55%)
Dec 03, 2021 5.728 5.772 5.442 5.487 66,800 -0.29(-4.95%)
Dec 02, 2021 5.888 5.888 5.737 5.772 62,274 -0.10(-1.67%)
Dec 01, 2021 5.844 5.969 5.818 5.871 41,677 +0.13(+2.33%)
Nov 30, 2021 5.853 6.004 5.612 5.737 61,206 -0.15(-2.58%)
Nov 29, 2021 6.067 6.272 5.888 5.888 160,716 -0.13(-2.22%)
Nov 26, 2021 6.281 6.308 6.022 6.022 46,182 -0.31(-4.93%)
Nov 24, 2021 6.442 6.549 6.308 6.335 42,960 -0.14(-2.20%)
Nov 23, 2021 6.691 6.772 6.468 6.477 40,529 -0.17(-2.55%)
Nov 22, 2021 6.629 6.781 6.599 6.647 37,096 +0.05(+0.81%)
Nov 19, 2021 6.638 6.672 6.593 6.593 131,134 -0.10(-1.47%)
Nov 18, 2021 6.816 6.763 6.680 6.691 41,422 -0.16(-2.34%)
Nov 17, 2021 6.477 6.870 6.468 6.852 66,455 +0.36(+5.49%)
Nov 16, 2021 6.370 6.691 6.281 6.495 56,222 +0.11(+1.68%)
Nov 15, 2021 6.379 6.531 6.245 6.388 45,926 +0.01(+0.14%)
Nov 12, 2021 6.379 6.535 6.379 6.379 50,016 -0.08(-1.24%)
Nov 11, 2021 6.192 6.468 6.125 6.459 73,541 +0.27(+4.32%)
Nov 10, 2021 5.942 6.219 6.192 57,789 +0.21(+3.43%)
Nov 09, 2021 5.897 6.067 5.897 5.987 44,384 +0.10(+1.67%)
Nov 08, 2021 5.880 6.004 5.746 5.888 60,243 -0.04(-0.60%)
Nov 05, 2021 6.067 6.094 5.799 5.924 75,396 -0.12(-1.92%)
Nov 04, 2021 6.085 6.137 6.031 6.040 47,875 -0.04(-0.66%)
Nov 03, 2021 6.112 6.156 6.031 6.080 39,097 -0.08(-1.23%)
Nov 02, 2021 6.067 6.183 6.031 6.156 31,182 +0.11(+1.77%)
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.