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 (%)
Feb 28, 2018 3.591 3.591 3.546 3.555 16,490 -0.02(-0.50%)
Feb 27, 2018 3.600 3.618 3.518 3.573 16,472 -0.06(-1.72%)
Feb 26, 2018 3.690 3.690 3.605 3.636 14,487 -0.03(-0.73%)
Feb 23, 2018 3.502 3.672 3.502 3.663 25,066 +0.17(+4.87%)
Feb 22, 2018 3.618 3.784 3.448 3.493 57,583 -0.09(-2.50%)
Feb 21, 2018 3.529 3.726 3.529 3.582 19,911 +0.01(+0.25%)
Feb 20, 2018 3.708 3.860 3.511 3.573 67,113 -0.13(-3.62%)
Feb 16, 2018 3.708 3.708 3.708 0 -0.10(-2.59%)
Feb 15, 2018 3.752 3.842 3.636 3.806 61,300 +0.05(+1.43%)
Feb 14, 2018 3.770 3.770 3.645 3.752 29,935 -0.04(-0.95%)
Feb 13, 2018 3.699 3.820 3.697 3.788 20,150 +0.08(+2.17%)
Feb 12, 2018 3.573 3.797 3.573 3.708 19,894 +0.13(+3.76%)
Feb 09, 2018 3.555 3.739 3.502 3.573 43,607 +0.05(+1.53%)
Feb 08, 2018 4.120 4.120 3.476 3.520 70,789 -0.50(-12.47%)
Feb 07, 2018 3.815 4.102 3.815 4.021 18,530 +0.17(+4.42%)
Feb 06, 2018 3.726 3.896 3.699 3.851 42,554 +0.06(+1.65%)
Feb 05, 2018 3.923 3.923 3.703 3.788 22,166 -0.19(-4.73%)
Feb 02, 2018 3.905 3.976 3.807 3.976 18,985 +0.02(+0.45%)
Feb 01, 2018 3.976 3.976 3.905 3.958 17,329 -0.02(-0.45%)
Jan 31, 2018 4.066 4.066 3.932 3.976 22,697 -0.10(-2.42%)
Jan 30, 2018 4.075 4.173 4.021 4.075 22,450 -0.01(-0.22%)
Jan 29, 2018 4.236 4.397 4.075 4.084 44,474 -0.25(-5.79%)
Jan 26, 2018 4.200 4.335 4.182 4.335 21,922 +0.13(+3.20%)
Jan 25, 2018 4.097 4.236 4.039 4.200 40,268 +0.13(+3.08%)
Jan 24, 2018 4.164 4.370 4.075 4.075 24,099 -0.08(-1.94%)
Jan 23, 2018 4.173 4.173 4.102 4.155 14,054 -0.02(-0.43%)
Jan 22, 2018 4.039 4.173 4.039 4.173 14,071 +0.10(+2.42%)
Jan 19, 2018 3.958 4.084 3.935 4.075 46,472 +0.11(+2.71%)
Jan 18, 2018 3.949 4.133 3.927 3.967 30,215 +0.03(+0.68%)
Jan 17, 2018 3.752 4.138 3.752 3.941 20,964 +0.18(+4.76%)
Jan 16, 2018 3.851 4.012 3.672 3.761 54,322 -0.13(-3.45%)
Jan 12, 2018 3.896 3.896 3.896 0 -0.07(-1.81%)
Jan 11, 2018 3.958 4.012 3.896 3.967 16,061 +0.02(+0.45%)
Jan 10, 2018 4.021 4.115 3.779 3.949 34,749 -0.13(-3.08%)
Jan 09, 2018 4.120 4.209 4.030 4.075 31,951 -0.05(-1.19%)
Jan 08, 2018 4.308 4.379 4.093 4.124 26,088 -0.19(-4.46%)
Jan 05, 2018 4.397 4.397 4.295 4.317 5,173 -0.06(-1.43%)
Jan 04, 2018 4.370 4.433 4.317 4.379 27,886 -0.02(-0.41%)
Jan 03, 2018 4.299 4.433 4.299 4.397 23,003 +0.10(+2.29%)
Jan 02, 2018 4.290 4.433 4.285 4.299 9,944 +0.04(+0.84%)
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%)
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.