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

Lifevantage Cp (NQ: LFVN )

7.470 -0.150 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2017 4.791 4.943 4.599 4.738 64,597 -0.09(-1.85%)
Nov 29, 2017 4.827 4.845 4.627 4.827 32,828 +0.03(+0.56%)
Nov 28, 2017 4.809 4.880 4.684 4.800 41,222 -0.05(-1.10%)
Nov 27, 2017 4.720 4.898 4.595 4.854 47,261 +0.12(+2.64%)
Nov 24, 2017 4.684 4.755 4.588 4.729 8,183 +0.04(+0.76%)
Nov 22, 2017 4.773 4.862 4.586 4.693 26,134 -0.03(-0.57%)
Nov 21, 2017 4.764 4.889 4.680 4.720 34,738 +0.02(+0.38%)
Nov 20, 2017 4.827 4.827 4.674 4.702 20,490 -0.12(-2.59%)
Nov 17, 2017 4.702 4.862 4.702 4.827 51,662 +0.11(+2.27%)
Nov 16, 2017 4.648 4.764 4.604 4.720 21,002 +0.07(+1.54%)
Nov 15, 2017 4.541 4.648 4.507 4.648 27,044 +0.10(+2.16%)
Nov 14, 2017 4.523 4.613 4.425 4.550 31,767 -0.02(-0.39%)
Nov 13, 2017 4.399 4.622 4.390 4.568 40,723 +0.17(+3.85%)
Nov 10, 2017 4.172 4.434 4.172 4.399 15,993 +0.05(+1.23%)
Nov 09, 2017 4.657 4.658 3.908 4.345 87,421 -0.36(-7.59%)
Nov 08, 2017 4.738 4.827 4.604 4.702 54,264 -0.04(-0.75%)
Nov 07, 2017 4.773 4.871 4.568 4.738 76,793 -0.09(-1.85%)
Nov 06, 2017 4.809 4.996 4.746 4.827 87,082 +0.03(+0.56%)
Nov 03, 2017 5.068 5.094 4.800 4.800 38,434 -0.26(-5.11%)
Nov 02, 2017 5.112 5.175 4.961 5.059 24,990 -0.05(-1.05%)
Nov 01, 2017 5.032 5.167 4.907 5.112 36,463 +0.16(+3.24%)
Oct 31, 2017 4.961 5.068 4.803 4.952 37,425 +0.01(+0.18%)
Oct 30, 2017 4.943 5.242 4.845 4.943 74,007 +0.00(+0.00%)
Oct 27, 2017 4.925 4.987 4.729 4.943 53,494 -0.04(-0.72%)
Oct 26, 2017 5.201 5.286 4.970 4.978 107,367 -0.24(-4.62%)
Oct 25, 2017 5.442 5.460 5.112 5.219 47,062 -0.13(-2.50%)
Oct 24, 2017 5.433 5.523 5.024 5.353 101,735 -0.06(-1.15%)
Oct 23, 2017 5.790 6.103 5.291 5.416 182,675 -0.32(-5.60%)
Oct 20, 2017 5.532 5.755 5.310 5.737 196,186 +0.29(+5.41%)
Oct 19, 2017 5.130 5.557 5.086 5.442 202,770 +0.31(+6.09%)
Oct 18, 2017 4.862 5.130 4.857 5.130 136,982 +0.37(+7.68%)
Oct 17, 2017 4.630 4.800 4.622 4.764 55,099 +0.15(+3.29%)
Oct 16, 2017 4.372 5.139 4.372 4.613 225,877 +0.24(+5.51%)
Oct 13, 2017 4.167 4.407 4.167 4.372 66,326 +0.16(+3.81%)
Oct 12, 2017 4.140 4.292 4.104 4.211 69,964 +0.06(+1.51%)
Oct 11, 2017 4.193 4.193 4.087 4.149 11,126 -0.02(-0.43%)
Oct 10, 2017 3.979 4.202 3.979 4.167 23,747 +0.21(+5.42%)
Oct 09, 2017 4.193 4.283 3.917 3.952 49,370 -0.24(-5.74%)
Oct 06, 2017 4.104 4.247 4.104 4.193 44,408 +0.10(+2.40%)
Oct 05, 2017 4.068 4.327 4.068 4.095 91,389 +0.03(+0.66%)
Oct 04, 2017 4.086 4.274 4.059 4.068 40,763 -0.03(-0.65%)
Oct 03, 2017 4.131 4.184 3.952 4.095 49,207 -0.04(-0.86%)
Oct 02, 2017 3.792 4.167 3.792 4.131 91,770 +0.37(+9.72%)
Sep 29, 2017 3.738 3.783 3.676 3.765 35,950 +0.08(+2.18%)
Sep 28, 2017 3.792 3.792 3.676 3.685 15,502 -0.11(-2.82%)
Sep 27, 2017 3.720 3.836 3.622 3.792 18,550 +0.12(+3.41%)
Sep 26, 2017 3.783 3.819 3.604 3.667 53,244 -0.11(-2.84%)
Sep 25, 2017 3.828 3.961 3.765 3.774 32,082 -0.05(-1.40%)
Sep 22, 2017 3.783 3.851 3.783 3.828 69,487 +0.04(+1.18%)
Sep 21, 2017 3.836 3.855 3.783 3.783 28,117 -0.04(-0.93%)
Sep 20, 2017 3.792 3.881 3.774 3.819 15,012 +0.04(+0.94%)
Sep 19, 2017 3.810 3.961 3.712 3.783 54,133 -0.02(-0.47%)
Sep 18, 2017 3.845 3.872 3.712 3.801 45,992 -0.02(-0.47%)
Sep 15, 2017 3.569 3.890 3.569 3.819 76,563 +0.18(+4.90%)
Sep 14, 2017 3.542 3.765 3.542 3.640 54,188 +0.10(+2.77%)
Sep 13, 2017 3.604 3.725 3.506 3.542 71,667 +0.02(+0.51%)
Sep 12, 2017 3.756 3.917 3.524 3.524 85,403 -0.23(-6.06%)
Sep 11, 2017 3.587 3.970 3.524 3.752 109,288 +0.29(+8.38%)
Sep 08, 2017 4.104 4.416 3.149 3.462 321,474 -0.83(-19.33%)
Sep 07, 2017 4.630 4.657 4.239 4.291 181,156 -0.19(-4.18%)
Sep 06, 2017 3.970 4.666 3.970 4.479 326,640 +0.54(+13.57%)
Sep 05, 2017 3.899 3.970 3.810 3.943 150,011 +0.04(+1.14%)
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.