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 (%)
Nov 30, 2015 7.483 7.563 7.451 7.537 102,443 +0.00(+0.00%)
Nov 27, 2015 7.483 7.537 7.394 7.537 47,264 +0.10(+1.32%)
Nov 25, 2015 7.216 7.439 7.439 7.439 78,575 +0.23(+3.21%)
Nov 24, 2015 7.189 7.421 7.127 7.207 36,151 -0.04(-0.61%)
Nov 23, 2015 7.064 7.439 7.038 7.252 74,919 +0.02(+0.25%)
Nov 20, 2015 7.020 7.305 6.940 7.234 42,246 +0.22(+3.18%)
Nov 19, 2015 6.940 7.243 6.806 7.011 69,357 +0.01(+0.13%)
Nov 18, 2015 7.118 7.371 6.981 7.002 124,249 -0.15(-2.12%)
Nov 17, 2015 6.904 7.430 6.762 7.154 106,152 +0.29(+4.29%)
Nov 16, 2015 7.287 7.287 6.771 6.860 125,437 -0.48(-6.55%)
Nov 13, 2015 7.456 7.456 7.314 7.341 34,825 -0.08(-1.08%)
Nov 12, 2015 7.483 7.528 7.269 7.421 54,951 -0.05(-0.72%)
Nov 11, 2015 7.546 7.546 7.361 7.474 70,831 -0.13(-1.76%)
Nov 10, 2015 7.528 7.644 7.448 7.608 43,551 +0.08(+1.06%)
Nov 09, 2015 7.421 7.572 7.421 7.528 45,169 -0.03(-0.35%)
Nov 06, 2015 7.403 7.554 7.185 7.554 138,568 +0.08(+1.07%)
Nov 05, 2015 7.118 7.563 6.708 7.474 185,687 +0.54(+7.84%)
Nov 04, 2015 7.118 7.118 6.673 6.931 173,953 -0.14(-2.02%)
Nov 03, 2015 6.788 7.088 6.699 7.073 112,114 +0.31(+4.61%)
Nov 02, 2015 6.931 6.940 6.681 6.762 129,433 -0.12(-1.68%)
Oct 30, 2015 7.127 7.252 6.699 6.877 238,035 -0.18(-2.53%)
Oct 29, 2015 6.370 7.109 6.212 7.056 191,836 +0.71(+11.24%)
Oct 28, 2015 5.880 6.387 5.880 6.343 91,439 +0.50(+8.54%)
Oct 27, 2015 6.200 6.209 5.639 5.844 113,966 -0.37(-5.88%)
Oct 26, 2015 5.532 6.209 5.523 6.209 156,837 +0.69(+12.42%)
Oct 23, 2015 5.434 5.678 5.434 5.523 129,593 +0.12(+2.23%)
Oct 22, 2015 4.864 5.416 4.864 5.403 143,337 +0.61(+12.73%)
Oct 21, 2015 4.543 5.203 4.338 4.793 315,002 +0.13(+2.87%)
Oct 20, 2015 5.122 5.203 4.155 4.659 148,299 -0.42(-8.24%)
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.