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 (%)
Feb 29, 2016 8.699 9.011 8.690 8.913 111,764 +0.19(+2.15%)
Feb 26, 2016 8.636 8.788 8.511 8.726 47,123 +0.18(+2.09%)
Feb 25, 2016 8.476 8.699 8.172 8.547 77,333 +0.09(+1.05%)
Feb 24, 2016 8.181 8.511 8.125 8.458 92,079 +0.35(+4.29%)
Feb 23, 2016 7.967 8.204 7.887 8.110 99,772 +0.12(+1.45%)
Feb 22, 2016 7.932 8.253 7.771 7.994 167,310 +0.23(+2.99%)
Feb 19, 2016 7.173 7.798 7.173 7.762 133,918 +0.54(+7.41%)
Feb 18, 2016 7.227 7.271 7.146 7.227 62,265 -0.04(-0.49%)
Feb 17, 2016 7.262 7.298 7.138 7.262 70,173 +0.00(+0.00%)
Feb 16, 2016 7.182 7.361 7.164 7.262 51,055 +0.08(+1.12%)
Feb 12, 2016 7.200 7.182 7.182 7.182 73,639 +0.11(+1.51%)
Feb 11, 2016 7.173 7.271 7.057 7.075 44,089 -0.21(-2.94%)
Feb 10, 2016 7.227 7.423 7.182 7.289 40,394 +0.15(+2.12%)
Feb 09, 2016 7.048 7.187 6.968 7.138 72,350 +0.01(+0.13%)
Feb 08, 2016 7.146 7.305 7.075 7.129 55,354 -0.10(-1.36%)
Feb 05, 2016 7.361 7.468 7.191 7.227 43,306 -0.15(-2.06%)
Feb 04, 2016 7.405 7.468 7.334 7.378 19,147 -0.02(-0.24%)
Feb 03, 2016 7.405 7.423 7.321 7.396 22,229 -0.03(-0.36%)
Feb 02, 2016 7.432 7.432 7.346 7.423 20,444 -0.01(-0.12%)
Feb 01, 2016 7.459 7.468 7.316 7.432 31,062 -0.04(-0.48%)
Jan 29, 2016 7.361 7.485 7.200 7.468 47,029 +0.22(+3.08%)
Jan 28, 2016 7.138 7.378 7.061 7.245 24,839 +0.12(+1.63%)
Jan 27, 2016 7.271 7.271 7.036 7.129 27,981 -0.07(-0.99%)
Jan 26, 2016 7.245 7.316 7.176 7.200 27,376 -0.05(-0.74%)
Jan 25, 2016 7.298 7.441 7.146 7.254 29,586 +0.00(+0.00%)
Jan 22, 2016 7.013 7.405 6.914 7.254 73,733 +0.24(+3.44%)
Jan 21, 2016 7.120 7.120 6.825 7.013 64,099 -0.06(-0.88%)
Jan 20, 2016 7.307 7.307 6.807 7.075 110,888 -0.21(-2.82%)
Jan 19, 2016 7.405 7.441 7.191 7.280 101,796 -0.16(-2.16%)
Jan 15, 2016 7.477 7.441 7.441 7.441 109,169 -0.03(-0.36%)
Jan 14, 2016 7.557 7.726 7.316 7.468 80,606 -0.17(-2.22%)
Jan 13, 2016 7.521 7.865 7.494 7.637 96,925 +0.19(+2.51%)
Jan 12, 2016 7.200 7.485 7.138 7.450 66,922 +0.39(+5.56%)
Jan 11, 2016 7.566 8.252 6.816 7.057 247,409 -0.01(-0.13%)
Jan 08, 2016 8.842 9.100 6.995 7.066 221,427 -1.79(-20.24%)
Jan 07, 2016 9.190 9.359 8.752 8.859 122,498 -0.45(-4.79%)
Jan 06, 2016 8.851 9.413 8.609 9.306 178,385 +0.37(+4.09%)
Jan 05, 2016 8.280 8.940 8.280 8.940 101,325 +0.56(+6.71%)
Jan 04, 2016 8.574 8.699 8.253 8.378 45,426 -0.12(-1.37%)
Dec 31, 2015 8.369 8.494 8.494 8.494 68,595 -0.05(-0.63%)
Dec 30, 2015 9.100 9.100 8.164 8.547 158,824 -0.58(-6.35%)
Dec 29, 2015 8.574 9.368 8.476 9.127 278,713 +0.66(+7.80%)
Dec 28, 2015 7.807 8.583 7.807 8.467 233,212 +0.67(+8.58%)
Dec 24, 2015 7.557 7.798 7.798 7.798 83,950 +0.21(+2.70%)
Dec 23, 2015 7.361 7.628 7.361 7.593 121,757 +0.18(+2.41%)
Dec 22, 2015 7.361 7.450 7.325 7.414 60,726 +0.07(+0.97%)
Dec 21, 2015 7.369 7.477 7.245 7.343 85,617 -0.03(-0.36%)
Dec 18, 2015 7.316 7.477 7.310 7.369 92,853 -0.04(-0.48%)
Dec 17, 2015 6.959 7.441 6.959 7.405 69,530 +0.41(+5.87%)
Dec 16, 2015 6.959 7.093 6.853 6.995 61,712 +0.04(+0.51%)
Dec 15, 2015 7.048 7.138 6.879 6.959 42,344 -0.17(-2.38%)
Dec 14, 2015 7.209 7.285 6.852 7.129 85,841 -0.08(-1.11%)
Dec 11, 2015 7.138 7.245 7.048 7.209 60,093 +0.06(+0.87%)
Dec 10, 2015 7.262 7.262 7.030 7.146 58,034 -0.16(-2.20%)
Dec 09, 2015 7.387 7.387 7.173 7.307 76,070 -0.08(-1.09%)
Dec 08, 2015 7.361 7.396 7.307 7.387 45,416 -0.01(-0.12%)
Dec 07, 2015 7.432 7.485 7.245 7.396 54,222 -0.07(-0.96%)
Dec 04, 2015 7.539 7.539 7.414 7.468 41,138 -0.02(-0.24%)
Dec 03, 2015 7.432 7.494 7.423 7.485 34,909 +0.04(+0.60%)
Dec 02, 2015 7.450 7.485 7.343 7.441 35,409 +0.04(+0.60%)
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.