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

Lifevantage Corp (NQ: LFVN )

13.66 -0.11 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2016 7.506 7.515 7.182 7.275 97,187 -0.28(-3.64%)
Oct 28, 2016 7.559 7.745 7.541 7.550 75,684 -0.02(-0.23%)
Oct 27, 2016 7.754 7.834 7.550 7.568 51,147 -0.16(-2.07%)
Oct 26, 2016 7.683 7.941 7.586 7.728 82,395 -0.01(-0.11%)
Oct 25, 2016 7.976 8.304 7.719 7.736 206,874 -0.25(-3.11%)
Oct 24, 2016 7.799 8.038 7.719 7.985 112,311 +0.10(+1.24%)
Oct 21, 2016 8.127 8.127 7.852 7.887 37,318 -0.33(-4.00%)
Oct 20, 2016 7.994 8.242 7.941 8.216 48,776 +0.13(+1.65%)
Oct 19, 2016 8.118 8.145 7.807 8.082 92,057 +0.02(+0.22%)
Oct 18, 2016 8.375 8.375 8.012 8.065 67,323 -0.15(-1.84%)
Oct 17, 2016 7.994 8.251 7.994 8.216 91,600 +0.18(+2.21%)
Oct 14, 2016 8.366 8.402 8.020 8.038 63,004 -0.27(-3.21%)
Oct 13, 2016 8.136 8.375 8.003 8.304 98,552 +0.16(+1.96%)
Oct 12, 2016 8.145 8.278 8.038 8.145 59,268 +0.07(+0.88%)
Oct 11, 2016 8.517 8.633 8.020 8.074 77,505 -0.43(-5.11%)
Oct 10, 2016 8.420 8.704 8.420 8.508 53,274 +0.04(+0.42%)
Oct 07, 2016 8.428 8.624 8.295 8.473 90,196 +0.10(+1.17%)
Oct 06, 2016 8.393 8.562 8.287 8.375 64,600 -0.07(-0.84%)
Oct 05, 2016 8.517 8.597 8.207 8.446 66,253 -0.04(-0.52%)
Oct 04, 2016 8.845 8.845 8.358 8.491 80,100 -0.34(-3.82%)
Oct 03, 2016 8.251 8.925 8.038 8.828 166,235 +0.43(+5.18%)
Sep 30, 2016 8.606 8.650 8.295 8.393 243,396 -0.24(-2.77%)
Sep 29, 2016 9.138 9.164 8.624 8.633 113,111 -0.50(-5.44%)
Sep 28, 2016 9.103 9.254 8.854 9.129 119,386 -0.04(-0.48%)
Sep 27, 2016 9.316 9.564 9.112 9.174 85,333 -0.28(-3.00%)
Sep 26, 2016 9.511 9.768 9.404 9.458 98,078 -0.04(-0.47%)
Sep 23, 2016 9.600 9.600 9.316 9.502 179,835 +0.19(+2.00%)
Sep 22, 2016 9.910 9.990 9.138 9.316 170,676 -0.49(-4.98%)
Sep 21, 2016 9.440 9.848 9.342 9.804 163,808 +0.43(+4.64%)
Sep 20, 2016 9.342 9.502 9.183 9.369 166,401 +0.12(+1.25%)
Sep 19, 2016 8.961 9.635 8.961 9.254 253,610 +0.25(+2.76%)
Sep 16, 2016 8.544 9.128 8.517 9.005 285,986 +0.53(+6.28%)
Sep 15, 2016 8.020 8.721 7.985 8.473 203,904 +0.42(+5.18%)
Sep 14, 2016 7.107 8.584 7.107 8.056 855,755 -1.17(-12.69%)
Sep 13, 2016 10.04 10.17 9.183 9.227 238,775 -1.14(-10.96%)
Sep 12, 2016 10.20 10.58 9.999 10.36 117,065 +0.07(+0.69%)
Sep 09, 2016 11.30 11.30 10.29 10.29 167,182 -0.81(-7.27%)
Sep 08, 2016 11.05 11.41 11.03 11.10 94,837 +0.05(+0.48%)
Sep 07, 2016 10.96 11.27 10.80 11.05 120,979 +0.08(+0.73%)
Sep 06, 2016 10.91 11.17 10.82 10.97 93,346 +0.05(+0.49%)
Sep 02, 2016 11.29 10.91 10.91 10.91 75,292 -0.40(-3.53%)
Sep 01, 2016 10.88 11.36 10.51 11.31 172,855 +0.43(+4.00%)
Aug 31, 2016 11.82 11.88 10.75 10.88 208,808 -1.06(-8.85%)
Aug 30, 2016 12.33 12.42 11.82 11.93 70,465 -0.43(-3.51%)
Aug 29, 2016 11.96 12.39 11.92 12.37 63,982 +0.36(+3.03%)
Aug 26, 2016 12.88 12.98 11.82 12.00 126,987 -0.93(-7.20%)
Aug 25, 2016 12.33 12.97 12.33 12.94 185,542 +0.62(+5.04%)
Aug 24, 2016 12.14 12.54 11.89 12.31 94,922 +0.18(+1.46%)
Aug 23, 2016 12.00 12.49 12.00 12.14 67,820 +0.21(+1.79%)
Aug 22, 2016 11.80 12.03 11.61 11.92 61,216 +0.12(+1.05%)
Aug 19, 2016 12.17 12.22 11.75 11.80 60,224 -0.41(-3.34%)
Aug 18, 2016 11.95 12.29 11.95 12.21 54,272 +0.28(+2.30%)
Aug 17, 2016 11.46 11.97 11.46 11.93 77,259 +0.37(+3.22%)
Aug 16, 2016 11.57 11.77 11.45 11.56 94,873 -0.11(-0.91%)
Aug 15, 2016 11.68 11.80 11.50 11.67 110,789 +0.02(+0.15%)
Aug 12, 2016 11.89 11.99 11.58 11.65 56,259 -0.22(-1.87%)
Aug 11, 2016 11.91 12.01 11.78 11.87 62,198 -0.05(-0.45%)
Aug 10, 2016 12.21 12.29 11.88 11.92 49,012 -0.28(-2.33%)
Aug 09, 2016 12.00 12.24 11.97 12.21 63,735 +0.17(+1.40%)
Aug 08, 2016 11.80 12.14 11.68 12.04 121,212 +0.25(+2.11%)
Aug 05, 2016 11.76 12.05 11.57 11.79 118,433 +0.06(+0.53%)
Aug 04, 2016 12.18 12.20 11.68 11.73 127,498 -0.40(-3.29%)
Aug 03, 2016 12.39 12.41 12.02 12.13 57,281 -0.21(-1.73%)
Aug 02, 2016 11.92 12.37 11.77 12.34 111,602 +0.33(+2.73%)
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.