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 28, 2018 3.572 3.572 3.528 3.537 16,577 -0.02(-0.50%)
Feb 27, 2018 3.581 3.599 3.499 3.555 16,559 -0.06(-1.72%)
Feb 26, 2018 3.670 3.670 3.586 3.617 14,564 -0.03(-0.73%)
Feb 23, 2018 3.483 3.653 3.483 3.644 25,199 +0.17(+4.87%)
Feb 22, 2018 3.599 3.764 3.430 3.474 57,888 -0.09(-2.50%)
Feb 21, 2018 3.510 3.706 3.510 3.563 20,016 +0.01(+0.25%)
Feb 20, 2018 3.688 3.840 3.492 3.555 67,468 -0.13(-3.62%)
Feb 16, 2018 3.688 3.688 3.688 0 -0.10(-2.59%)
Feb 15, 2018 3.733 3.822 3.617 3.786 61,624 +0.05(+1.43%)
Feb 14, 2018 3.751 3.751 3.626 3.733 30,093 -0.04(-0.95%)
Feb 13, 2018 3.679 3.800 3.678 3.768 20,256 +0.08(+2.17%)
Feb 12, 2018 3.555 3.777 3.555 3.688 19,999 +0.13(+3.76%)
Feb 09, 2018 3.537 3.719 3.483 3.555 43,838 +0.05(+1.53%)
Feb 08, 2018 4.098 4.098 3.457 3.501 71,164 -0.50(-12.47%)
Feb 07, 2018 3.795 4.080 3.795 4.000 18,628 +0.17(+4.42%)
Feb 06, 2018 3.706 3.875 3.679 3.831 42,780 +0.06(+1.65%)
Feb 05, 2018 3.902 3.902 3.684 3.768 22,284 -0.19(-4.73%)
Feb 02, 2018 3.884 3.955 3.787 3.955 19,086 +0.02(+0.45%)
Feb 01, 2018 3.955 3.955 3.884 3.938 17,421 -0.02(-0.45%)
Jan 31, 2018 4.044 4.044 3.911 3.955 22,817 -0.10(-2.42%)
Jan 30, 2018 4.053 4.151 4.000 4.053 22,569 -0.01(-0.22%)
Jan 29, 2018 4.214 4.374 4.053 4.062 44,709 -0.25(-5.79%)
Jan 26, 2018 4.178 4.312 4.160 4.312 22,038 +0.13(+3.20%)
Jan 25, 2018 4.075 4.214 4.018 4.178 40,481 +0.12(+3.08%)
Jan 24, 2018 4.142 4.347 4.053 4.053 24,227 -0.08(-1.94%)
Jan 23, 2018 4.151 4.151 4.081 4.134 14,129 -0.02(-0.43%)
Jan 22, 2018 4.018 4.151 4.018 4.151 14,145 +0.10(+2.42%)
Jan 19, 2018 3.938 4.062 3.914 4.053 46,717 +0.11(+2.71%)
Jan 18, 2018 3.929 4.111 3.906 3.946 30,375 +0.03(+0.68%)
Jan 17, 2018 3.733 4.116 3.733 3.920 21,075 +0.18(+4.76%)
Jan 16, 2018 3.831 3.991 3.653 3.742 54,610 -0.13(-3.45%)
Jan 12, 2018 3.875 3.875 3.875 0 -0.07(-1.81%)
Jan 11, 2018 3.938 3.991 3.875 3.946 16,146 +0.02(+0.45%)
Jan 10, 2018 4.000 4.093 3.759 3.929 34,933 -0.12(-3.08%)
Jan 09, 2018 4.098 4.187 4.009 4.053 32,120 -0.05(-1.19%)
Jan 08, 2018 4.285 4.356 4.071 4.102 26,226 -0.19(-4.46%)
Jan 05, 2018 4.374 4.374 4.272 4.294 5,200 -0.06(-1.43%)
Jan 04, 2018 4.347 4.410 4.294 4.356 28,033 -0.02(-0.41%)
Jan 03, 2018 4.276 4.410 4.276 4.374 23,124 +0.10(+2.29%)
Jan 02, 2018 4.267 4.410 4.262 4.276 9,997 +0.04(+0.84%)
Dec 29, 2017 4.240 4.240 4.240 0 -0.08(-1.86%)
Dec 28, 2017 4.356 4.430 4.178 4.321 47,376 -0.05(-1.22%)
Dec 27, 2017 4.321 4.445 4.321 4.374 12,858 +0.04(+1.03%)
Dec 26, 2017 4.392 4.410 4.307 4.330 26,382 -0.07(-1.62%)
Dec 22, 2017 4.276 4.445 4.271 4.401 20,732 +0.12(+2.92%)
Dec 21, 2017 4.419 4.419 4.276 4.276 42,197 -0.15(-3.42%)
Dec 20, 2017 4.410 4.470 4.347 4.428 22,534 +0.02(+0.40%)
Dec 19, 2017 4.463 4.601 4.410 4.410 17,744 -0.11(-2.37%)
Dec 18, 2017 4.668 4.736 4.392 4.517 48,470 -0.12(-2.50%)
Dec 15, 2017 4.588 4.677 4.508 4.632 30,948 +0.01(+0.19%)
Dec 14, 2017 4.677 4.677 4.463 4.624 47,966 -0.03(-0.57%)
Dec 13, 2017 4.632 4.775 4.606 4.650 29,188 +0.02(+0.38%)
Dec 12, 2017 4.775 4.882 4.632 4.632 30,257 -0.15(-3.17%)
Dec 11, 2017 4.989 5.007 4.784 4.784 59,877 -0.20(-3.94%)
Dec 08, 2017 5.024 5.078 4.953 4.980 31,626 -0.09(-1.76%)
Dec 07, 2017 5.033 5.114 4.784 5.069 57,396 +0.04(+0.71%)
Dec 06, 2017 5.069 5.279 4.935 5.033 28,816 -0.04(-0.70%)
Dec 05, 2017 4.900 5.283 4.900 5.069 100,168 +0.18(+3.64%)
Dec 04, 2017 4.873 4.873 4.811 4.891 33,677 +0.04(+0.73%)
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.