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, 2022 3.372 3.518 3.372 3.409 40,833 -0.07(-2.09%)
Nov 29, 2022 3.455 3.509 3.387 3.482 49,424 +0.04(+1.05%)
Nov 28, 2022 3.400 3.482 3.346 3.445 34,505 +0.04(+1.06%)
Nov 25, 2022 3.409 3.545 3.400 3.409 2,976 -0.04(-1.05%)
Nov 23, 2022 3.445 3.527 3.409 3.445 19,539 -0.03(-0.78%)
Nov 22, 2022 3.527 3.549 3.391 3.473 37,055 -0.06(-1.79%)
Nov 21, 2022 3.409 3.599 3.409 3.536 31,659 +0.10(+2.89%)
Nov 18, 2022 3.536 3.545 3.436 3.436 78,319 -0.05(-1.30%)
Nov 17, 2022 3.520 3.535 3.437 3.482 23,208 +0.00(+0.00%)
Nov 16, 2022 3.482 3.533 3.391 3.482 26,890 -0.05(-1.28%)
Nov 15, 2022 3.445 3.590 3.445 3.527 20,717 +0.05(+1.30%)
Nov 14, 2022 3.400 3.500 3.341 3.482 38,588 +0.00(+0.00%)
Nov 11, 2022 3.382 3.518 3.301 3.482 48,650 +0.00(+0.00%)
Nov 10, 2022 3.400 3.518 3.292 3.482 50,247 +0.05(+1.32%)
Nov 09, 2022 3.436 3.450 3.283 3.436 47,351 -0.08(-2.31%)
Nov 08, 2022 3.432 3.617 3.432 3.518 43,511 +0.02(+0.52%)
Nov 07, 2022 3.436 3.518 3.346 3.500 27,637 +0.06(+1.84%)
Nov 04, 2022 3.391 3.473 3.319 3.436 17,374 +0.00(+0.00%)
Nov 03, 2022 3.364 3.485 3.174 3.436 30,461 +0.02(+0.53%)
Nov 02, 2022 3.545 3.599 3.283 3.418 19,027 -0.10(-2.83%)
Nov 01, 2022 3.644 3.708 3.518 3.518 27,474 -0.13(-3.47%)
Oct 31, 2022 3.563 3.653 3.545 3.644 17,362 +0.08(+2.28%)
Oct 28, 2022 3.491 3.616 3.482 3.563 21,347 +0.07(+2.07%)
Oct 27, 2022 3.464 3.527 3.400 3.491 23,642 +0.01(+0.26%)
Oct 26, 2022 3.409 3.527 3.409 3.482 18,861 +0.09(+2.67%)
Oct 25, 2022 3.382 3.409 3.228 3.391 46,486 +0.00(+0.00%)
Oct 24, 2022 3.482 3.509 3.301 3.391 192,871 -0.07(-2.09%)
Oct 21, 2022 3.364 3.500 3.364 3.464 13,610 +0.13(+3.79%)
Oct 20, 2022 3.301 3.499 3.301 3.337 24,798 +0.04(+1.10%)
Oct 19, 2022 3.400 3.442 3.301 3.301 14,671 -0.11(-3.18%)
Oct 18, 2022 3.455 3.477 3.409 3.409 9,894 -0.05(-1.31%)
Oct 17, 2022 3.382 3.499 3.328 3.455 42,688 +0.02(+0.53%)
Oct 14, 2022 3.509 3.509 3.427 3.436 20,440 -0.05(-1.30%)
Oct 13, 2022 3.427 3.518 3.400 3.482 27,868 +0.03(+0.79%)
Oct 12, 2022 3.373 3.482 3.355 3.455 43,499 +0.09(+2.69%)
Oct 11, 2022 3.409 3.455 3.346 3.364 18,703 -0.03(-0.80%)
Oct 10, 2022 3.490 3.495 3.265 3.391 36,868 -0.07(-2.09%)
Oct 07, 2022 3.527 3.527 3.436 3.464 19,744 -0.02(-0.52%)
Oct 06, 2022 3.436 3.518 3.436 3.482 11,971 +0.08(+2.39%)
Oct 05, 2022 3.445 3.445 3.310 3.400 19,078 -0.04(-1.05%)
Oct 04, 2022 3.409 3.526 3.391 3.436 22,687 +0.05(+1.33%)
Oct 03, 2022 3.400 3.436 3.355 3.391 11,069 +0.00(+0.00%)
Sep 30, 2022 3.373 3.418 3.292 3.391 23,622 -0.03(-0.79%)
Sep 29, 2022 3.337 3.445 3.301 3.418 30,558 +0.12(+3.56%)
Sep 28, 2022 3.301 3.319 3.210 3.301 18,183 +0.05(+1.39%)
Sep 27, 2022 3.219 3.399 3.219 3.256 23,301 +0.11(+3.45%)
Sep 26, 2022 3.256 3.310 3.147 3.147 18,795 -0.05(-1.42%)
Sep 23, 2022 3.436 3.445 3.133 3.192 41,418 -0.14(-4.34%)
Sep 22, 2022 3.527 3.527 3.183 3.337 59,745 -0.09(-2.64%)
Sep 21, 2022 3.527 3.527 3.301 3.427 26,217 +0.02(+0.53%)
Sep 20, 2022 3.482 3.500 3.373 3.409 23,261 -0.12(-3.33%)
Sep 19, 2022 3.473 3.572 3.450 3.527 36,871 +0.05(+1.56%)
Sep 16, 2022 3.436 3.569 3.418 3.473 65,194 -0.06(-1.79%)
Sep 15, 2022 3.464 3.536 3.391 3.536 36,996 +0.04(+1.03%)
Sep 14, 2022 3.427 3.536 3.391 3.500 51,908 +0.04(+1.04%)
Sep 13, 2022 3.491 3.549 3.373 3.464 104,490 -0.09(-2.54%)
Sep 12, 2022 3.527 3.581 3.504 3.554 27,203 -0.01(-0.25%)
Sep 09, 2022 3.563 3.599 3.464 3.563 32,886 -0.01(-0.25%)
Sep 08, 2022 3.653 3.653 3.450 3.572 41,056 +0.04(+1.02%)
Sep 07, 2022 3.301 3.540 3.267 3.536 61,645 +0.24(+7.12%)
Sep 06, 2022 3.644 3.644 3.247 3.301 73,659 -0.19(-5.44%)
Sep 02, 2022 3.653 3.653 3.436 3.491 22,772 -0.07(-2.03%)
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.