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

Lifevantage Cp (NQ: LFVN )

7.400 -0.070 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2021 5.603 5.675 5.568 5.630 55,270 +0.00(+0.00%)
Dec 30, 2021 5.621 5.746 5.577 5.630 50,085 +0.01(+0.16%)
Dec 29, 2021 5.657 5.719 5.568 5.621 28,168 +0.00(+0.00%)
Dec 28, 2021 5.755 5.764 5.612 5.621 56,069 -0.15(-2.62%)
Dec 27, 2021 5.889 5.995 5.746 5.773 34,159 -0.06(-1.07%)
Dec 23, 2021 5.915 5.915 5.808 5.835 22,421 -0.03(-0.46%)
Dec 22, 2021 5.987 5.987 5.835 5.862 23,937 -0.12(-2.08%)
Dec 21, 2021 5.897 6.044 5.817 5.987 25,079 +0.06(+1.05%)
Dec 20, 2021 6.049 6.120 5.815 5.924 35,547 -0.20(-3.34%)
Dec 17, 2021 6.067 6.138 5.880 6.129 59,421 +0.01(+0.15%)
Dec 16, 2021 5.942 6.263 5.942 6.120 33,502 +0.15(+2.54%)
Dec 15, 2021 5.906 6.060 5.791 5.969 39,928 +0.05(+0.90%)
Dec 14, 2021 6.156 6.298 5.862 5.915 111,085 -0.29(-4.73%)
Dec 13, 2021 5.906 6.281 5.906 6.209 67,411 +0.32(+5.45%)
Dec 10, 2021 5.960 6.001 5.853 5.889 34,430 -0.06(-1.05%)
Dec 09, 2021 5.791 6.058 5.737 5.951 62,403 +0.11(+1.83%)
Dec 08, 2021 5.871 6.004 5.737 5.844 53,112 -0.04(-0.61%)
Dec 07, 2021 5.755 6.093 5.719 5.880 55,803 +0.15(+2.64%)
Dec 06, 2021 5.488 5.853 5.488 5.728 43,423 +0.25(+4.55%)
Dec 03, 2021 5.719 5.764 5.434 5.479 66,900 -0.29(-4.95%)
Dec 02, 2021 5.880 5.880 5.728 5.764 62,368 -0.10(-1.67%)
Dec 01, 2021 5.835 5.960 5.809 5.862 41,739 +0.13(+2.33%)
Nov 30, 2021 5.844 5.995 5.603 5.728 61,298 -0.15(-2.58%)
Nov 29, 2021 6.058 6.263 5.880 5.880 160,957 -0.13(-2.22%)
Nov 26, 2021 6.272 6.298 6.013 6.013 46,252 -0.31(-4.93%)
Nov 24, 2021 6.432 6.539 6.298 6.325 43,024 -0.14(-2.20%)
Nov 23, 2021 6.681 6.762 6.459 6.468 40,590 -0.17(-2.55%)
Nov 22, 2021 6.619 6.771 6.589 6.637 37,151 +0.05(+0.81%)
Nov 19, 2021 6.628 6.662 6.583 6.583 131,330 -0.10(-1.47%)
Nov 18, 2021 6.806 6.753 6.670 6.681 41,484 -0.16(-2.34%)
Nov 17, 2021 6.468 6.860 6.459 6.842 66,554 +0.36(+5.49%)
Nov 16, 2021 6.361 6.681 6.272 6.485 56,306 +0.11(+1.68%)
Nov 15, 2021 6.370 6.521 6.236 6.379 45,995 +0.01(+0.14%)
Nov 12, 2021 6.370 6.526 6.369 6.370 50,091 -0.08(-1.24%)
Nov 11, 2021 6.183 6.459 6.116 6.450 73,651 +0.27(+4.32%)
Nov 10, 2021 5.933 6.209 6.183 57,875 +0.20(+3.43%)
Nov 09, 2021 5.889 6.058 5.889 5.978 44,450 +0.10(+1.67%)
Nov 08, 2021 5.871 5.995 5.737 5.880 60,334 -0.04(-0.60%)
Nov 05, 2021 6.058 6.085 5.791 5.915 75,509 -0.12(-1.92%)
Nov 04, 2021 6.076 6.128 6.022 6.031 47,947 -0.04(-0.66%)
Nov 03, 2021 6.102 6.147 6.022 6.071 39,155 -0.08(-1.23%)
Nov 02, 2021 6.058 6.174 6.022 6.147 31,229 +0.11(+1.77%)
Nov 01, 2021 6.076 6.191 6.022 6.040 44,726 -0.06(-1.02%)
Oct 29, 2021 6.022 6.147 5.915 6.102 30,474 +0.11(+1.78%)
Oct 28, 2021 5.791 6.031 5.684 5.995 79,650 +0.22(+3.86%)
Oct 27, 2021 6.031 6.138 5.737 5.773 107,106 -0.29(-4.71%)
Oct 26, 2021 6.076 6.058 28,497 +0.04(+0.59%)
Oct 25, 2021 6.049 6.138 6.013 6.022 42,920 -0.04(-0.59%)
Oct 22, 2021 6.076 6.203 6.013 6.058 37,197 -0.03(-0.44%)
Oct 21, 2021 6.174 6.281 6.058 6.085 34,940 -0.07(-1.16%)
Oct 20, 2021 6.156 6.260 6.049 6.156 45,066 +0.01(+0.14%)
Oct 19, 2021 6.067 6.214 6.013 6.147 33,234 +0.12(+2.07%)
Oct 18, 2021 6.031 6.076 6.013 6.022 62,658 -0.05(-0.88%)
Oct 15, 2021 6.218 6.289 6.040 6.076 52,152 -0.15(-2.43%)
Oct 14, 2021 6.316 6.405 6.218 6.227 47,715 +0.00(+0.00%)
Oct 13, 2021 6.334 6.370 6.156 6.227 36,463 -0.13(-2.10%)
Oct 12, 2021 6.459 6.494 6.191 6.361 56,166 -0.06(-0.97%)
Oct 11, 2021 6.111 6.477 6.111 6.423 69,261 +0.31(+5.10%)
Oct 08, 2021 6.058 6.191 6.049 6.111 41,813 +0.06(+1.03%)
Oct 07, 2021 6.147 6.147 6.049 6.049 39,887 -0.07(-1.16%)
Oct 06, 2021 6.085 6.120 6.040 6.120 50,440 -0.03(-0.43%)
Oct 05, 2021 6.102 6.191 6.040 6.147 67,363 +0.06(+1.04%)
Oct 04, 2021 6.058 6.156 6.031 6.084 54,221 +0.03(+0.43%)
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.