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

Lifevantage Cp (NQ: LFVN )

7.360 -0.110 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2018 12.08 12.88 11.64 12.02 485,053 +0.07(+0.60%)
Nov 29, 2018 10.69 12.05 10.69 11.95 571,701 +1.26(+11.82%)
Nov 28, 2018 10.74 10.92 10.67 10.68 103,954 +0.02(+0.17%)
Nov 27, 2018 10.70 10.96 10.55 10.67 104,385 -0.04(-0.33%)
Nov 26, 2018 10.61 10.75 10.41 10.70 63,493 +0.10(+0.93%)
Nov 23, 2018 10.84 10.84 10.49 10.60 76,152 -0.28(-2.55%)
Nov 21, 2018 10.88 10.88 10.88 0 +0.46(+4.38%)
Nov 20, 2018 10.06 10.63 9.905 10.42 142,724 +0.21(+2.10%)
Nov 19, 2018 10.22 10.40 10.01 10.21 84,506 -0.02(-0.18%)
Nov 16, 2018 10.30 10.51 9.887 10.23 113,447 -0.14(-1.38%)
Nov 15, 2018 10.78 11.00 10.32 10.37 61,214 -0.42(-3.90%)
Nov 14, 2018 10.99 11.11 10.76 10.79 81,990 -0.20(-1.79%)
Nov 13, 2018 10.73 11.25 10.68 10.99 125,001 +0.34(+3.20%)
Nov 12, 2018 10.62 10.74 10.48 10.65 52,711 +0.04(+0.34%)
Nov 09, 2018 10.68 10.68 10.42 10.61 47,009 -0.07(-0.67%)
Nov 08, 2018 10.93 11.14 10.52 10.68 68,167 -0.26(-2.37%)
Nov 07, 2018 10.73 11.42 10.41 10.94 231,015 +0.21(+2.00%)
Nov 06, 2018 9.708 10.75 9.484 10.73 215,134 +0.92(+9.41%)
Nov 05, 2018 10.07 10.13 9.529 9.806 146,749 -0.30(-3.01%)
Nov 02, 2018 10.29 10.29 9.869 10.11 143,707 +0.02(+0.18%)
Nov 01, 2018 10.02 10.13 9.896 10.09 78,672 +0.23(+2.36%)
Oct 31, 2018 10.15 10.29 9.672 9.860 85,180 -0.29(-2.82%)
Oct 30, 2018 9.842 10.20 9.774 10.15 74,761 +0.30(+3.00%)
Oct 29, 2018 9.815 10.11 9.681 9.851 93,950 +0.13(+1.29%)
Oct 26, 2018 9.636 9.851 9.547 9.726 56,276 -0.04(-0.37%)
Oct 25, 2018 9.556 9.833 9.511 9.762 114,469 +0.21(+2.25%)
Oct 24, 2018 9.592 9.762 9.345 9.547 63,337 -0.04(-0.37%)
Oct 23, 2018 9.538 9.735 9.314 9.583 92,479 -0.08(-0.83%)
Oct 22, 2018 9.314 9.923 9.206 9.663 163,678 +0.46(+4.96%)
Oct 19, 2018 9.403 9.556 9.099 9.206 90,668 -0.11(-1.15%)
Oct 18, 2018 9.735 9.789 9.153 9.314 124,126 -0.43(-4.41%)
Oct 17, 2018 9.708 9.806 9.506 9.744 58,701 -0.01(-0.09%)
Oct 16, 2018 9.439 9.806 9.439 9.753 47,497 +0.38(+4.01%)
Oct 15, 2018 9.457 9.540 9.081 9.377 54,839 -0.10(-1.04%)
Oct 12, 2018 9.198 9.645 9.081 9.475 135,444 +0.47(+5.17%)
Oct 11, 2018 9.242 9.341 8.869 9.009 98,844 -0.28(-2.99%)
Oct 10, 2018 9.699 9.833 9.278 9.287 94,233 -0.41(-4.25%)
Oct 09, 2018 9.153 9.833 9.090 9.699 184,090 +0.55(+5.97%)
Oct 08, 2018 9.484 9.592 8.866 9.153 169,319 -0.34(-3.58%)
Oct 05, 2018 9.681 9.798 9.224 9.493 82,852 -0.14(-1.49%)
Oct 04, 2018 10.13 10.28 9.505 9.636 88,348 -0.49(-4.86%)
Oct 03, 2018 9.654 10.15 9.636 10.13 90,906 +0.47(+4.82%)
Oct 02, 2018 9.735 9.735 9.484 9.663 121,353 -0.07(-0.74%)
Oct 01, 2018 9.833 9.995 9.520 9.735 194,092 -0.11(-1.09%)
Sep 28, 2018 10.21 10.25 9.815 9.842 134,104 -0.38(-3.68%)
Sep 27, 2018 10.07 10.26 9.851 10.22 143,097 +0.16(+1.60%)
Sep 26, 2018 10.42 10.42 10.00 10.06 94,278 -0.38(-3.60%)
Sep 25, 2018 10.52 10.66 10.27 10.43 98,501 -0.01(-0.09%)
Sep 24, 2018 10.50 10.64 9.959 10.44 150,487 -0.24(-2.26%)
Sep 21, 2018 10.38 10.68 9.851 10.68 370,936 +0.31(+3.02%)
Sep 20, 2018 9.484 10.52 9.484 10.37 221,422 +0.89(+9.35%)
Sep 19, 2018 10.68 10.74 9.403 9.484 602,266 -1.44(-13.20%)
Sep 18, 2018 11.07 11.29 10.88 10.93 271,965 -0.25(-2.24%)
Sep 17, 2018 11.55 11.64 11.11 11.18 191,911 -0.38(-3.26%)
Sep 14, 2018 11.22 11.60 11.22 11.55 176,982 +0.38(+3.37%)
Sep 13, 2018 10.94 11.33 10.94 11.18 169,874 +0.25(+2.29%)
Sep 12, 2018 11.36 11.40 10.76 10.93 179,221 -0.39(-3.48%)
Sep 11, 2018 11.10 11.47 10.98 11.32 153,284 +0.18(+1.61%)
Sep 10, 2018 11.34 11.45 10.98 11.14 134,642 -0.19(-1.66%)
Sep 07, 2018 11.64 11.82 11.24 11.33 146,387 -0.33(-2.84%)
Sep 06, 2018 11.26 11.86 11.20 11.66 198,994 +0.40(+3.58%)
Sep 05, 2018 11.46 11.59 11.15 11.26 160,174 -0.20(-1.72%)
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.