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

Lifevantage Cp (NQ: LFVN )

6.800 +0.160 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2017 4.523 4.594 4.370 4.442 90,420 -0.07(-1.59%)
Apr 27, 2017 4.415 4.612 4.415 4.514 66,109 +0.09(+2.02%)
Apr 26, 2017 4.308 4.487 4.120 4.424 70,045 +0.11(+2.49%)
Apr 25, 2017 4.352 4.433 3.967 4.317 310,078 +0.01(+0.21%)
Apr 24, 2017 4.532 4.585 4.209 4.308 123,664 -0.19(-4.18%)
Apr 21, 2017 4.388 4.558 4.039 4.496 137,544 +0.09(+2.03%)
Apr 20, 2017 4.451 4.451 4.370 4.406 55,900 -0.03(-0.61%)
Apr 19, 2017 4.299 4.451 4.200 4.433 79,969 +0.15(+3.56%)
Apr 18, 2017 4.218 4.308 4.138 4.281 75,982 +0.00(+0.00%)
Apr 17, 2017 4.397 4.397 4.164 4.281 67,370 -0.04(-1.04%)
Apr 13, 2017 4.344 4.406 4.164 4.326 107,109 -0.03(-0.62%)
Apr 12, 2017 4.433 4.496 4.344 4.352 58,398 -0.09(-2.02%)
Apr 11, 2017 4.388 4.469 4.344 4.442 38,851 +0.04(+0.81%)
Apr 10, 2017 4.361 4.639 4.361 4.406 71,169 +0.07(+1.65%)
Apr 07, 2017 4.433 4.463 4.299 4.335 47,322 -0.10(-2.22%)
Apr 06, 2017 4.344 4.523 4.344 4.433 72,679 +0.13(+2.91%)
Apr 05, 2017 4.550 4.693 4.308 4.308 62,411 -0.22(-4.94%)
Apr 04, 2017 4.675 4.773 4.496 4.532 97,758 -0.14(-3.07%)
Apr 03, 2017 4.809 4.836 4.594 4.675 62,547 -0.13(-2.79%)
Mar 31, 2017 4.845 4.899 4.773 4.809 69,324 -0.01(-0.19%)
Mar 30, 2017 4.711 4.840 4.702 4.818 79,892 +0.03(+0.56%)
Mar 29, 2017 4.388 4.908 4.344 4.791 92,430 +0.39(+8.74%)
Mar 28, 2017 4.388 4.505 4.281 4.406 115,527 +0.02(+0.41%)
Mar 27, 2017 4.344 4.478 4.200 4.388 56,672 +0.03(+0.62%)
Mar 24, 2017 4.361 4.424 4.272 4.361 50,660 +0.06(+1.46%)
Mar 23, 2017 4.344 4.500 4.227 4.299 56,779 -0.06(-1.44%)
Mar 22, 2017 4.424 4.424 4.299 4.361 37,260 -0.04(-0.81%)
Mar 21, 2017 4.612 4.612 4.299 4.397 60,381 -0.15(-3.35%)
Mar 20, 2017 4.612 4.648 4.523 4.550 56,597 -0.03(-0.59%)
Mar 17, 2017 4.747 4.957 4.532 4.576 134,337 -0.15(-3.22%)
Mar 16, 2017 4.738 4.773 4.594 4.729 39,874 +0.06(+1.34%)
Mar 15, 2017 4.469 4.684 4.433 4.666 72,370 +0.25(+5.68%)
Mar 14, 2017 4.541 4.558 4.254 4.415 56,747 -0.14(-3.14%)
Mar 13, 2017 4.666 4.773 4.487 4.558 44,803 +0.07(+1.60%)
Mar 10, 2017 4.138 4.576 4.138 4.487 68,293 +0.30(+7.28%)
Mar 09, 2017 4.478 4.487 4.129 4.182 134,279 -0.28(-6.22%)
Mar 08, 2017 4.621 4.657 4.433 4.460 116,242 -0.20(-4.23%)
Mar 07, 2017 4.773 4.815 4.567 4.657 68,144 -0.21(-4.24%)
Mar 06, 2017 4.970 5.176 4.809 4.863 111,231 -0.17(-3.38%)
Mar 03, 2017 5.069 5.132 4.944 5.033 54,565 -0.01(-0.18%)
Mar 02, 2017 5.105 5.105 4.926 5.042 72,933 -0.06(-1.23%)
Mar 01, 2017 5.194 5.347 4.945 5.105 107,472 +0.14(+2.89%)
Feb 28, 2017 5.445 5.452 4.836 4.961 132,083 -0.49(-9.03%)
Feb 27, 2017 5.436 5.624 5.436 5.454 73,977 +0.01(+0.16%)
Feb 24, 2017 5.508 5.669 5.400 5.445 51,167 -0.10(-1.78%)
Feb 23, 2017 5.687 5.687 5.463 5.544 85,582 -0.08(-1.43%)
Feb 22, 2017 5.624 5.911 5.606 5.624 77,857 -0.04(-0.79%)
Feb 21, 2017 6.000 6.000 5.606 5.669 112,043 -0.27(-4.53%)
Feb 17, 2017 5.938 5.938 5.938 0 +0.13(+2.31%)
Feb 16, 2017 6.126 6.242 5.785 5.803 62,730 -0.30(-4.99%)
Feb 15, 2017 5.803 6.269 5.803 6.108 134,520 +0.39(+6.90%)
Feb 14, 2017 5.866 5.884 5.678 5.714 107,414 -0.15(-2.60%)
Feb 13, 2017 6.099 6.117 5.830 5.866 98,538 -0.17(-2.82%)
Feb 10, 2017 6.153 6.282 5.920 6.036 87,471 +0.00(+0.00%)
Feb 09, 2017 5.481 6.135 5.409 6.036 118,379 +0.31(+5.48%)
Feb 08, 2017 5.982 6.170 5.400 5.723 177,045 -0.26(-4.34%)
Feb 07, 2017 6.314 6.385 5.956 5.982 64,958 -0.28(-4.43%)
Feb 06, 2017 6.708 6.708 6.144 6.260 68,662 -0.41(-6.17%)
Feb 03, 2017 6.376 6.753 6.341 6.672 96,845 +0.35(+5.52%)
Feb 02, 2017 6.448 6.484 6.287 6.323 38,058 -0.09(-1.40%)
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.