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

Lifevantage Cp (NQ: LFVN )

7.730 +0.200 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2017 4.263 4.263 4.263 0 -0.08(-1.86%)
Dec 28, 2017 4.379 4.453 4.200 4.344 47,127 -0.05(-1.22%)
Dec 27, 2017 4.344 4.469 4.344 4.397 12,790 +0.04(+1.03%)
Dec 26, 2017 4.415 4.433 4.330 4.352 26,243 -0.07(-1.62%)
Dec 22, 2017 4.299 4.469 4.294 4.424 20,623 +0.13(+2.92%)
Dec 21, 2017 4.442 4.442 4.299 4.299 41,975 -0.15(-3.42%)
Dec 20, 2017 4.433 4.493 4.370 4.451 22,415 +0.02(+0.40%)
Dec 19, 2017 4.487 4.626 4.433 4.433 17,651 -0.11(-2.37%)
Dec 18, 2017 4.693 4.761 4.415 4.541 48,215 -0.12(-2.50%)
Dec 15, 2017 4.612 4.702 4.532 4.657 30,785 +0.01(+0.19%)
Dec 14, 2017 4.702 4.702 4.487 4.648 47,713 -0.03(-0.57%)
Dec 13, 2017 4.657 4.800 4.630 4.675 29,035 +0.02(+0.38%)
Dec 12, 2017 4.800 4.908 4.657 4.657 30,098 -0.15(-3.17%)
Dec 11, 2017 5.015 5.033 4.809 4.809 59,561 -0.20(-3.94%)
Dec 08, 2017 5.051 5.105 4.979 5.006 31,460 -0.09(-1.76%)
Dec 07, 2017 5.060 5.141 4.809 5.096 57,094 +0.04(+0.71%)
Dec 06, 2017 5.096 5.307 4.961 5.060 28,664 -0.04(-0.70%)
Dec 05, 2017 4.926 5.311 4.926 5.096 99,641 +0.18(+3.64%)
Dec 04, 2017 4.899 4.899 4.836 4.917 33,500 +0.04(+0.73%)
Dec 01, 2017 4.702 4.899 4.684 4.881 22,387 +0.13(+2.64%)
Nov 30, 2017 4.809 4.961 4.616 4.755 64,353 -0.09(-1.85%)
Nov 29, 2017 4.845 4.863 4.645 4.845 32,704 +0.03(+0.56%)
Nov 28, 2017 4.827 4.899 4.702 4.818 41,066 -0.05(-1.10%)
Nov 27, 2017 4.738 4.917 4.612 4.872 47,082 +0.13(+2.64%)
Nov 24, 2017 4.702 4.773 4.605 4.747 8,152 +0.04(+0.76%)
Nov 22, 2017 4.791 4.881 4.603 4.711 26,035 -0.03(-0.57%)
Nov 21, 2017 4.782 4.908 4.697 4.738 34,606 +0.02(+0.38%)
Nov 20, 2017 4.845 4.845 4.692 4.720 20,412 -0.13(-2.59%)
Nov 17, 2017 4.720 4.881 4.720 4.845 51,467 +0.11(+2.27%)
Nov 16, 2017 4.666 4.782 4.621 4.738 20,922 +0.07(+1.54%)
Nov 15, 2017 4.558 4.666 4.524 4.666 26,942 +0.10(+2.16%)
Nov 14, 2017 4.541 4.630 4.442 4.567 31,647 -0.02(-0.39%)
Nov 13, 2017 4.415 4.639 4.406 4.585 40,569 +0.17(+3.85%)
Nov 10, 2017 4.188 4.451 4.188 4.415 15,932 +0.05(+1.23%)
Nov 09, 2017 4.675 4.675 3.923 4.361 87,091 -0.36(-7.59%)
Nov 08, 2017 4.755 4.845 4.621 4.720 54,059 -0.04(-0.75%)
Nov 07, 2017 4.791 4.890 4.585 4.755 76,503 -0.09(-1.85%)
Nov 06, 2017 4.827 5.015 4.764 4.845 86,753 +0.03(+0.56%)
Nov 03, 2017 5.087 5.114 4.818 4.818 38,289 -0.26(-5.11%)
Nov 02, 2017 5.132 5.194 4.979 5.078 24,895 -0.05(-1.05%)
Nov 01, 2017 5.051 5.186 4.926 5.132 36,325 +0.16(+3.24%)
Oct 31, 2017 4.979 5.087 4.821 4.970 37,284 +0.01(+0.18%)
Oct 30, 2017 4.961 5.262 4.863 4.961 73,728 +0.00(+0.00%)
Oct 27, 2017 4.944 5.006 4.747 4.961 53,292 -0.04(-0.72%)
Oct 26, 2017 5.221 5.306 4.988 4.997 106,961 -0.24(-4.62%)
Oct 25, 2017 5.463 5.481 5.132 5.239 46,885 -0.13(-2.50%)
Oct 24, 2017 5.454 5.544 5.043 5.373 101,350 -0.06(-1.15%)
Oct 23, 2017 5.812 6.126 5.311 5.436 181,985 -0.32(-5.60%)
Oct 20, 2017 5.553 5.776 5.331 5.759 195,446 +0.30(+5.41%)
Oct 19, 2017 5.150 5.579 5.105 5.463 202,005 +0.31(+6.09%)
Oct 18, 2017 4.881 5.150 4.876 5.150 136,464 +0.37(+7.68%)
Oct 17, 2017 4.648 4.818 4.639 4.782 54,891 +0.15(+3.29%)
Oct 16, 2017 4.388 5.158 4.388 4.630 225,025 +0.24(+5.51%)
Oct 13, 2017 4.182 4.424 4.182 4.388 66,076 +0.16(+3.81%)
Oct 12, 2017 4.155 4.308 4.120 4.227 69,700 +0.06(+1.51%)
Oct 11, 2017 4.209 4.209 4.103 4.164 11,084 -0.02(-0.43%)
Oct 10, 2017 3.994 4.218 3.994 4.182 23,657 +0.21(+5.42%)
Oct 09, 2017 4.209 4.299 3.932 3.967 49,184 -0.24(-5.74%)
Oct 06, 2017 4.120 4.263 4.120 4.209 44,241 +0.10(+2.40%)
Oct 05, 2017 4.084 4.344 4.084 4.111 91,044 +0.03(+0.66%)
Oct 04, 2017 4.102 4.290 4.075 4.084 40,609 -0.03(-0.65%)
Oct 03, 2017 4.146 4.200 3.967 4.111 49,021 -0.04(-0.86%)
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.