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

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2023 3.278 3.486 3.269 3.315 22,525 +0.07(+2.28%)
Mar 30, 2023 3.204 3.278 3.186 3.241 1,527 +0.04(+1.15%)
Mar 29, 2023 3.232 3.264 3.195 3.204 5,951 -0.03(-0.86%)
Mar 28, 2023 3.250 3.306 3.232 3.232 6,347 -0.01(-0.28%)
Mar 27, 2023 3.278 3.306 3.204 3.241 11,387 -0.02(-0.57%)
Mar 24, 2023 3.176 3.269 3.147 3.259 11,124 +0.08(+2.62%)
Mar 23, 2023 3.241 3.241 3.139 3.176 8,044 -0.06(-1.71%)
Mar 22, 2023 3.176 3.274 3.130 3.232 15,264 +0.03(+0.86%)
Mar 21, 2023 3.186 3.393 3.186 3.204 10,903 +0.02(+0.58%)
Mar 20, 2023 3.056 3.201 3.056 3.186 19,643 +0.05(+1.47%)
Mar 17, 2023 3.139 3.167 3.075 3.139 37,016 -0.01(-0.29%)
Mar 16, 2023 3.066 3.149 3.001 3.149 10,668 +0.14(+4.60%)
Mar 15, 2023 3.066 3.130 2.992 3.010 9,076 -0.09(-2.98%)
Mar 14, 2023 3.121 3.259 3.093 3.103 23,140 -0.02(-0.59%)
Mar 13, 2023 3.232 3.352 3.121 3.121 20,240 -0.11(-3.43%)
Mar 10, 2023 3.324 3.546 3.232 3.232 29,685 -0.09(-2.78%)
Mar 09, 2023 3.380 3.380 3.324 3.324 8,745 -0.06(-1.91%)
Mar 08, 2023 3.426 3.429 3.370 3.389 10,539 -0.06(-1.61%)
Mar 07, 2023 3.537 3.555 3.430 3.444 19,582 -0.10(-2.86%)
Mar 06, 2023 3.537 3.629 3.509 3.546 10,239 +0.01(+0.26%)
Mar 03, 2023 3.537 3.592 3.518 3.537 9,009 +0.00(+0.00%)
Mar 02, 2023 3.555 3.629 3.509 3.537 15,180 +0.01(+0.26%)
Mar 01, 2023 3.564 3.601 3.518 3.527 34,967 -0.06(-1.55%)
Feb 28, 2023 3.610 3.620 3.546 3.583 13,905 +0.02(+0.52%)
Feb 27, 2023 3.537 3.582 3.509 3.564 16,805 +0.04(+1.04%)
Feb 24, 2023 3.528 3.585 3.528 3.528 5,953 -0.02(-0.52%)
Feb 23, 2023 3.619 3.619 3.528 3.546 21,195 +0.01(+0.26%)
Feb 22, 2023 3.638 3.647 3.528 3.537 13,511 -0.06(-1.78%)
Feb 21, 2023 3.647 3.665 3.601 3.601 7,485 -0.05(-1.50%)
Feb 17, 2023 3.647 3.665 3.647 3.656 6,546 +0.01(+0.25%)
Feb 16, 2023 3.638 3.665 3.638 3.647 4,210 +0.00(+0.00%)
Feb 15, 2023 3.628 3.665 3.628 3.647 16,301 +0.02(+0.50%)
Feb 14, 2023 3.564 3.638 3.555 3.628 16,181 +0.06(+1.80%)
Feb 13, 2023 3.555 3.573 3.555 3.564 9,460 +0.01(+0.39%)
Feb 10, 2023 3.509 3.569 3.491 3.550 15,133 +0.05(+1.57%)
Feb 09, 2023 3.491 3.537 3.486 3.495 12,802 -0.01(-0.39%)
Feb 08, 2023 3.473 3.523 3.473 3.509 3,569 +0.04(+1.06%)
Feb 07, 2023 3.528 3.573 3.399 3.473 29,645 -0.02(-0.53%)
Feb 06, 2023 3.628 3.647 3.491 3.491 15,599 -0.17(-4.75%)
Feb 03, 2023 3.665 3.665 3.537 3.665 75,389 +0.03(+0.76%)
Feb 02, 2023 3.665 3.705 3.638 3.638 21,050 -0.03(-0.75%)
Feb 01, 2023 3.628 3.747 3.628 3.665 28,687 +0.00(+0.00%)
Jan 31, 2023 3.665 3.711 3.647 3.665 22,186 +0.02(+0.50%)
Jan 30, 2023 3.647 3.665 3.638 3.647 8,003 +0.01(+0.25%)
Jan 27, 2023 3.665 3.665 3.638 3.638 11,121 -0.03(-0.75%)
Jan 26, 2023 3.619 3.665 3.563 3.665 21,799 +0.12(+3.36%)
Jan 25, 2023 3.509 3.573 3.491 3.546 6,257 +0.04(+1.04%)
Jan 24, 2023 3.473 3.583 3.473 3.509 16,601 -0.01(-0.26%)
Jan 23, 2023 3.528 3.564 3.491 3.518 16,217 +0.03(+0.79%)
Jan 20, 2023 3.491 3.551 3.473 3.491 8,037 +0.03(+0.79%)
Jan 19, 2023 3.583 3.583 3.454 3.463 20,331 -0.02(-0.53%)
Jan 18, 2023 3.454 3.526 3.436 3.482 12,003 +0.05(+1.33%)
Jan 17, 2023 3.427 3.518 3.427 3.436 16,395 -0.13(-3.60%)
Jan 13, 2023 3.555 3.564 3.509 3.564 8,010 +0.04(+1.04%)
Jan 12, 2023 3.491 3.555 3.491 3.528 3,730 +0.04(+1.05%)
Jan 11, 2023 3.500 3.573 3.451 3.491 25,750 +0.02(+0.66%)
Jan 10, 2023 3.436 3.495 3.418 3.468 16,332 +0.03(+0.93%)
Jan 09, 2023 3.482 3.583 3.436 3.436 48,373 -0.06(-1.83%)
Jan 06, 2023 3.537 3.587 3.482 3.500 28,717 -0.04(-1.04%)
Jan 05, 2023 3.491 3.546 3.491 3.537 5,658 +0.04(+1.05%)
Jan 04, 2023 3.473 3.537 3.468 3.500 14,016 +0.05(+1.46%)
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.