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

Lifevantage Cp (NQ: LFVN )

6.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2018 3.498 3.498 3.390 3.399 13,985 -0.10(-2.82%)
Apr 27, 2018 3.363 3.498 3.363 3.498 10,780 +0.14(+4.28%)
Apr 26, 2018 3.408 3.480 3.301 3.354 9,788 -0.10(-2.86%)
Apr 25, 2018 3.426 3.489 3.319 3.453 19,318 +0.02(+0.52%)
Apr 24, 2018 3.435 3.453 3.337 3.435 11,635 +0.04(+1.06%)
Apr 23, 2018 3.453 3.498 3.399 3.399 13,771 -0.06(-1.81%)
Apr 20, 2018 3.444 3.480 3.345 3.462 17,037 +0.02(+0.65%)
Apr 19, 2018 3.480 3.489 3.381 3.440 20,643 -0.04(-1.16%)
Apr 18, 2018 3.516 3.570 3.409 3.480 43,504 -0.03(-0.77%)
Apr 17, 2018 3.444 3.543 3.444 3.507 14,142 +0.07(+2.09%)
Apr 16, 2018 3.579 3.579 3.427 3.435 10,189 -0.15(-4.25%)
Apr 13, 2018 3.543 3.588 3.462 3.588 23,315 +0.14(+4.17%)
Apr 12, 2018 3.444 3.498 3.444 3.444 13,989 -0.04(-1.29%)
Apr 11, 2018 3.471 3.498 3.426 3.489 15,660 +0.04(+1.30%)
Apr 10, 2018 3.453 3.498 3.359 3.444 29,476 +0.04(+1.32%)
Apr 09, 2018 3.202 3.415 3.202 3.399 28,798 +0.19(+5.87%)
Apr 06, 2018 3.094 3.229 3.094 3.211 40,989 +0.13(+4.37%)
Apr 05, 2018 3.023 3.139 3.023 3.076 22,642 +0.07(+2.39%)
Apr 04, 2018 2.915 3.076 2.871 3.005 74,996 +0.00(+0.00%)
Apr 03, 2018 3.139 3.247 3.005 3.005 52,773 -0.21(-6.42%)
Apr 02, 2018 3.328 3.328 3.184 3.211 39,171 -0.03(-0.83%)
Mar 29, 2018 3.238 3.238 3.238 0 -0.03(-0.82%)
Mar 28, 2018 3.301 3.301 3.247 3.265 35,365 +0.02(+0.55%)
Mar 27, 2018 3.337 3.435 3.247 3.247 33,474 -0.07(-2.16%)
Mar 26, 2018 3.543 3.543 3.202 3.319 65,149 -0.22(-6.09%)
Mar 23, 2018 3.533 3.543 3.507 3.534 7,282 -0.02(-0.51%)
Mar 22, 2018 3.588 3.588 3.507 3.552 28,629 -0.04(-1.00%)
Mar 21, 2018 3.632 3.632 3.588 3.588 21,970 -0.06(-1.72%)
Mar 20, 2018 3.659 3.686 3.588 3.650 18,497 -0.02(-0.49%)
Mar 19, 2018 3.641 3.677 3.641 3.668 17,555 +0.04(+0.99%)
Mar 16, 2018 3.632 3.670 3.597 3.632 12,827 +0.04(+1.25%)
Mar 15, 2018 3.722 3.776 3.588 3.588 45,115 -0.16(-4.31%)
Mar 14, 2018 3.749 3.803 3.714 3.749 24,548 +0.01(+0.24%)
Mar 13, 2018 3.695 3.763 3.659 3.740 20,146 +0.06(+1.71%)
Mar 12, 2018 3.677 3.754 3.632 3.677 25,896 -0.01(-0.24%)
Mar 09, 2018 3.740 3.740 3.677 3.686 9,907 -0.04(-1.20%)
Mar 08, 2018 3.695 3.767 3.695 3.731 10,003 +0.02(+0.48%)
Mar 07, 2018 3.686 3.686 3.624 3.713 17,269 -0.01(-0.24%)
Mar 06, 2018 3.695 3.802 3.695 3.722 16,371 +0.03(+0.73%)
Mar 05, 2018 3.659 3.812 3.632 3.695 22,600 +0.04(+0.98%)
Mar 02, 2018 3.570 3.677 3.555 3.659 36,205 +0.09(+2.51%)
Mar 01, 2018 3.543 3.588 3.543 3.570 29,135 +0.01(+0.25%)
Feb 28, 2018 3.597 3.597 3.552 3.561 16,465 -0.02(-0.50%)
Feb 27, 2018 3.606 3.624 3.523 3.579 16,447 -0.06(-1.72%)
Feb 26, 2018 3.695 3.695 3.610 3.641 14,466 -0.03(-0.73%)
Feb 23, 2018 3.507 3.677 3.507 3.668 25,029 +0.17(+4.87%)
Feb 22, 2018 3.624 3.789 3.453 3.498 57,497 -0.09(-2.50%)
Feb 21, 2018 3.534 3.731 3.534 3.588 19,881 +0.01(+0.25%)
Feb 20, 2018 3.713 3.866 3.516 3.579 67,013 -0.13(-3.62%)
Feb 16, 2018 3.713 3.713 3.713 0 -0.10(-2.59%)
Feb 15, 2018 3.758 3.848 3.641 3.812 61,208 +0.05(+1.43%)
Feb 14, 2018 3.776 3.776 3.650 3.758 29,890 -0.04(-0.95%)
Feb 13, 2018 3.704 3.825 3.703 3.794 20,120 +0.08(+2.17%)
Feb 12, 2018 3.579 3.803 3.579 3.713 19,864 +0.13(+3.76%)
Feb 09, 2018 3.561 3.744 3.507 3.579 43,542 +0.05(+1.53%)
Feb 08, 2018 4.126 4.126 3.481 3.525 70,683 -0.50(-12.47%)
Feb 07, 2018 3.821 4.108 3.821 4.027 18,502 +0.17(+4.42%)
Feb 06, 2018 3.731 3.902 3.704 3.857 42,491 +0.06(+1.66%)
Feb 05, 2018 3.928 3.928 3.709 3.794 22,133 -0.19(-4.73%)
Feb 02, 2018 3.911 3.982 3.813 3.982 18,957 +0.02(+0.45%)
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.