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

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 8.060 8.248 8.015 8.087 16,523 -0.05(-0.66%)
Apr 28, 2016 8.096 8.284 8.078 8.141 39,594 -0.02(-0.27%)
Apr 27, 2016 8.239 8.329 7.997 8.163 24,178 -0.10(-1.25%)
Apr 26, 2016 7.926 8.463 7.926 8.266 124,833 +0.33(+4.18%)
Apr 25, 2016 7.612 7.971 7.612 7.935 50,806 +0.32(+4.24%)
Apr 22, 2016 7.344 7.711 7.344 7.612 42,741 +0.25(+3.41%)
Apr 21, 2016 7.218 7.487 7.218 7.362 39,983 +0.11(+1.48%)
Apr 20, 2016 7.227 7.327 7.227 7.254 23,677 +0.00(+0.00%)
Apr 19, 2016 7.308 7.380 7.174 7.254 47,603 +0.00(+0.00%)
Apr 18, 2016 7.388 7.442 7.174 7.254 50,226 -0.10(-1.34%)
Apr 15, 2016 7.523 7.523 7.200 7.353 44,850 -0.08(-1.08%)
Apr 14, 2016 7.523 7.523 7.433 7.433 15,660 -0.13(-1.66%)
Apr 13, 2016 7.612 7.845 7.487 7.559 46,418 -0.10(-1.29%)
Apr 12, 2016 7.720 7.872 7.612 7.657 18,737 -0.09(-1.10%)
Apr 11, 2016 7.881 8.024 7.720 7.742 23,539 -0.15(-1.87%)
Apr 08, 2016 7.899 8.033 7.648 7.890 43,466 +0.03(+0.34%)
Apr 07, 2016 7.836 7.953 7.711 7.863 39,457 -0.01(-0.11%)
Apr 06, 2016 7.917 8.031 7.630 7.872 47,970 +0.03(+0.34%)
Apr 05, 2016 8.060 8.123 7.747 7.845 25,047 -0.22(-2.77%)
Apr 04, 2016 8.159 8.159 8.060 8.069 36,987 -0.10(-1.21%)
Apr 01, 2016 8.114 8.338 8.114 8.168 53,219 +0.02(+0.22%)
Mar 31, 2016 8.383 8.445 8.087 8.150 31,530 -0.20(-2.36%)
Mar 30, 2016 8.463 8.463 8.221 8.347 46,725 -0.08(-0.96%)
Mar 29, 2016 8.454 8.463 8.334 8.427 35,566 +0.00(+0.00%)
Mar 28, 2016 8.508 8.705 8.383 8.427 30,224 -0.10(-1.16%)
Mar 24, 2016 8.365 8.526 8.526 8.526 22,555 +0.13(+1.60%)
Mar 23, 2016 8.293 8.400 8.293 8.392 14,117 +0.04(+0.54%)
Mar 22, 2016 8.203 8.445 8.203 8.347 13,337 +0.05(+0.65%)
Mar 21, 2016 8.356 8.526 8.275 8.293 47,402 -0.03(-0.32%)
Mar 18, 2016 8.302 8.365 8.257 8.320 55,854 +0.04(+0.43%)
Mar 17, 2016 8.194 8.320 8.152 8.284 30,351 +0.06(+0.76%)
Mar 16, 2016 8.257 8.392 8.177 8.221 40,435 -0.07(-0.86%)
Mar 15, 2016 8.168 8.320 7.899 8.293 58,511 +0.10(+1.20%)
Mar 14, 2016 8.320 8.494 8.141 8.194 53,592 -0.21(-2.56%)
Mar 11, 2016 8.535 8.580 8.203 8.409 42,998 -0.05(-0.63%)
Mar 10, 2016 8.714 8.777 8.427 8.463 46,285 -0.24(-2.78%)
Mar 09, 2016 8.687 8.866 8.539 8.705 71,336 +0.04(+0.52%)
Mar 08, 2016 8.535 8.723 8.454 8.660 35,888 +0.11(+1.26%)
Mar 07, 2016 8.589 8.929 8.338 8.553 48,112 -0.13(-1.44%)
Mar 04, 2016 8.597 8.914 8.355 8.678 68,404 +0.12(+1.36%)
Mar 03, 2016 9.224 9.243 8.481 8.562 146,343 -0.68(-7.36%)
Mar 02, 2016 9.260 9.269 9.099 9.242 66,296 +0.01(+0.10%)
Mar 01, 2016 9.000 9.377 9.000 9.233 105,026 +0.29(+3.20%)
Feb 29, 2016 8.732 9.045 8.723 8.947 111,342 +0.19(+2.15%)
Feb 26, 2016 8.669 8.821 8.544 8.759 46,945 +0.18(+2.09%)
Feb 25, 2016 8.508 8.732 8.203 8.580 77,041 +0.09(+1.05%)
Feb 24, 2016 8.212 8.544 8.156 8.490 91,731 +0.35(+4.29%)
Feb 23, 2016 7.997 8.235 7.917 8.141 99,395 +0.12(+1.45%)
Feb 22, 2016 7.962 8.284 7.800 8.024 166,679 +0.23(+2.99%)
Feb 19, 2016 7.200 7.827 7.200 7.791 133,413 +0.54(+7.41%)
Feb 18, 2016 7.254 7.299 7.174 7.254 62,030 -0.04(-0.49%)
Feb 17, 2016 7.290 7.326 7.165 7.290 69,908 +0.00(+0.00%)
Feb 16, 2016 7.209 7.388 7.191 7.290 50,862 +0.08(+1.12%)
Feb 12, 2016 7.227 7.209 7.209 7.209 73,361 +0.11(+1.51%)
Feb 11, 2016 7.200 7.299 7.084 7.102 43,922 -0.21(-2.94%)
Feb 10, 2016 7.254 7.451 7.209 7.317 40,242 +0.15(+2.13%)
Feb 09, 2016 7.075 7.214 6.994 7.165 72,076 +0.01(+0.13%)
Feb 08, 2016 7.174 7.333 7.102 7.156 55,145 -0.10(-1.36%)
Feb 05, 2016 7.388 7.496 7.218 7.254 43,143 -0.15(-2.06%)
Feb 04, 2016 7.433 7.496 7.362 7.406 19,074 -0.02(-0.24%)
Feb 03, 2016 7.433 7.451 7.348 7.424 22,145 -0.03(-0.36%)
Feb 02, 2016 7.460 7.460 7.374 7.451 20,366 -0.01(-0.12%)
Feb 01, 2016 7.487 7.496 7.344 7.460 30,945 -0.04(-0.48%)
Jan 29, 2016 7.388 7.514 7.227 7.496 46,851 +0.22(+3.08%)
Jan 28, 2016 7.165 7.406 7.088 7.272 24,746 +0.12(+1.63%)
Jan 27, 2016 7.299 7.299 7.063 7.156 27,876 -0.07(-0.99%)
Jan 26, 2016 7.272 7.344 7.203 7.227 27,273 -0.05(-0.74%)
Jan 25, 2016 7.326 7.469 7.174 7.281 29,475 +0.00(+0.00%)
Jan 22, 2016 7.039 7.433 6.941 7.281 73,454 +0.24(+3.44%)
Jan 21, 2016 7.147 7.147 6.851 7.039 63,857 -0.06(-0.88%)
Jan 20, 2016 7.335 7.335 6.833 7.102 110,470 -0.21(-2.82%)
Jan 19, 2016 7.433 7.469 7.218 7.308 101,412 -0.16(-2.16%)
Jan 15, 2016 7.505 7.469 7.469 7.469 108,757 -0.03(-0.36%)
Jan 14, 2016 7.585 7.756 7.344 7.496 80,301 -0.17(-2.22%)
Jan 13, 2016 7.550 7.894 7.523 7.666 96,559 +0.19(+2.51%)
Jan 12, 2016 7.227 7.514 7.165 7.478 66,670 +0.39(+5.56%)
Jan 11, 2016 7.594 8.284 6.842 7.084 246,475 -0.01(-0.13%)
Jan 08, 2016 8.875 9.135 7.021 7.093 220,591 -1.80(-20.24%)
Jan 07, 2016 9.224 9.395 8.786 8.893 122,036 -0.45(-4.79%)
Jan 06, 2016 8.884 9.448 8.641 9.341 177,712 +0.37(+4.09%)
Jan 05, 2016 8.311 8.974 8.311 8.974 100,943 +0.56(+6.71%)
Jan 04, 2016 8.606 8.732 8.284 8.409 45,254 -0.12(-1.37%)
Dec 31, 2015 8.400 8.526 8.526 8.526 68,336 -0.05(-0.63%)
Dec 30, 2015 9.135 9.135 8.194 8.580 158,225 -0.58(-6.35%)
Dec 29, 2015 8.606 9.403 8.508 9.162 277,660 +0.66(+7.80%)
Dec 28, 2015 7.836 8.615 7.836 8.499 232,332 +0.67(+8.58%)
Dec 24, 2015 7.585 7.827 7.827 7.827 83,633 +0.21(+2.70%)
Dec 23, 2015 7.388 7.657 7.388 7.621 121,298 +0.18(+2.41%)
Dec 22, 2015 7.388 7.478 7.353 7.442 60,497 +0.07(+0.97%)
Dec 21, 2015 7.397 7.505 7.272 7.371 85,294 -0.03(-0.36%)
Dec 18, 2015 7.344 7.505 7.338 7.397 92,502 -0.04(-0.48%)
Dec 17, 2015 6.985 7.469 6.985 7.433 69,267 +0.41(+5.87%)
Dec 16, 2015 6.985 7.120 6.879 7.021 61,479 +0.04(+0.51%)
Dec 15, 2015 7.075 7.165 6.905 6.985 42,184 -0.17(-2.38%)
Dec 14, 2015 7.236 7.312 6.878 7.156 85,517 -0.08(-1.11%)
Dec 11, 2015 7.165 7.272 7.075 7.236 59,866 +0.06(+0.87%)
Dec 10, 2015 7.290 7.290 7.057 7.174 57,815 -0.16(-2.20%)
Dec 09, 2015 7.415 7.415 7.200 7.335 75,782 -0.08(-1.09%)
Dec 08, 2015 7.388 7.424 7.335 7.415 45,244 -0.01(-0.12%)
Dec 07, 2015 7.460 7.514 7.272 7.424 54,018 -0.07(-0.96%)
Dec 04, 2015 7.568 7.568 7.442 7.496 40,982 -0.02(-0.24%)
Dec 03, 2015 7.460 7.523 7.451 7.514 34,777 +0.04(+0.60%)
Dec 02, 2015 7.478 7.514 7.371 7.469 35,275 +0.04(+0.60%)
Dec 01, 2015 7.568 7.603 7.380 7.424 51,236 -0.15(-2.01%)
Nov 30, 2015 7.523 7.603 7.490 7.577 101,904 +0.00(+0.00%)
Nov 27, 2015 7.523 7.577 7.433 7.577 47,015 +0.10(+1.32%)
Nov 25, 2015 7.254 7.478 7.478 7.478 78,162 +0.23(+3.21%)
Nov 24, 2015 7.227 7.460 7.165 7.245 35,961 -0.04(-0.61%)
Nov 23, 2015 7.102 7.478 7.075 7.290 74,525 +0.02(+0.25%)
Nov 20, 2015 7.057 7.344 6.976 7.272 42,024 +0.22(+3.18%)
Nov 19, 2015 6.976 7.281 6.842 7.048 68,992 +0.01(+0.13%)
Nov 18, 2015 7.156 7.410 7.018 7.039 123,596 -0.15(-2.12%)
Nov 17, 2015 6.941 7.469 6.797 7.191 105,594 +0.30(+4.29%)
Nov 16, 2015 7.326 7.326 6.806 6.896 124,777 -0.48(-6.55%)
Nov 13, 2015 7.496 7.496 7.353 7.380 34,642 -0.08(-1.08%)
Nov 12, 2015 7.523 7.568 7.308 7.460 54,662 -0.05(-0.72%)
Nov 11, 2015 7.585 7.585 7.400 7.514 70,458 -0.13(-1.76%)
Nov 10, 2015 7.568 7.684 7.487 7.648 43,322 +0.08(+1.07%)
Nov 09, 2015 7.460 7.612 7.460 7.568 44,932 -0.03(-0.35%)
Nov 06, 2015 7.442 7.594 7.223 7.594 137,839 +0.08(+1.07%)
Nov 05, 2015 7.156 7.603 6.744 7.514 184,710 +0.55(+7.84%)
Nov 04, 2015 7.156 7.156 6.708 6.968 173,038 -0.14(-2.02%)
Nov 03, 2015 6.824 7.126 6.735 7.111 111,524 +0.31(+4.61%)
Nov 02, 2015 6.968 6.976 6.717 6.797 128,752 -0.12(-1.68%)
Oct 30, 2015 7.165 7.290 6.735 6.914 236,783 -0.18(-2.53%)
Oct 29, 2015 6.403 7.147 6.245 7.093 190,826 +0.72(+11.24%)
Oct 28, 2015 5.911 6.421 5.911 6.376 90,958 +0.50(+8.54%)
Oct 27, 2015 6.233 6.242 5.669 5.875 113,366 -0.37(-5.88%)
Oct 26, 2015 5.561 6.242 5.553 6.242 156,012 +0.69(+12.42%)
Oct 23, 2015 5.463 5.708 5.463 5.553 128,911 +0.12(+2.23%)
Oct 22, 2015 4.890 5.445 4.890 5.432 142,582 +0.61(+12.73%)
Oct 21, 2015 4.567 5.230 4.361 4.818 313,344 +0.13(+2.87%)
Oct 20, 2015 5.150 5.230 4.177 4.684 147,519 -0.42(-8.24%)
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.