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

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2016 12.07 12.17 10.79 11.13 213,020 -0.93(-7.69%)
May 27, 2016 12.21 12.06 12.06 12.06 74,871 -0.09(-0.73%)
May 26, 2016 12.07 12.40 12.06 12.15 81,748 -0.04(-0.37%)
May 25, 2016 12.30 12.33 12.03 12.20 70,374 +0.03(+0.22%)
May 24, 2016 12.23 12.46 11.75 12.17 144,456 +0.06(+0.52%)
May 23, 2016 10.99 12.22 10.93 12.11 248,827 +1.05(+9.52%)
May 20, 2016 11.20 11.20 10.90 11.05 82,962 -0.03(-0.24%)
May 19, 2016 11.13 11.24 10.88 11.08 83,973 +0.05(+0.49%)
May 18, 2016 10.91 11.06 10.72 11.03 115,062 +0.18(+1.65%)
May 17, 2016 11.15 11.28 10.55 10.85 199,822 -0.16(-1.46%)
May 16, 2016 10.53 11.15 10.53 11.01 195,548 +0.42(+3.96%)
May 13, 2016 9.993 11.03 9.903 10.59 358,681 +0.53(+5.23%)
May 12, 2016 9.868 10.13 9.868 10.06 101,023 +0.27(+2.73%)
May 11, 2016 9.743 10.20 9.506 9.796 145,294 +0.01(+0.09%)
May 10, 2016 9.359 9.877 9.270 9.787 223,748 +0.53(+5.68%)
May 09, 2016 8.743 9.404 8.743 9.261 169,087 +0.52(+5.92%)
May 06, 2016 8.922 9.091 8.636 8.743 126,507 -0.21(-2.39%)
May 05, 2016 8.833 9.109 8.779 8.958 185,457 +0.29(+3.40%)
May 04, 2016 8.378 8.699 8.378 8.663 103,474 +0.19(+2.21%)
May 03, 2016 8.333 8.565 8.302 8.476 66,067 +0.16(+1.93%)
May 02, 2016 8.056 8.431 8.056 8.315 54,158 +0.26(+3.21%)
Apr 29, 2016 8.030 8.217 7.985 8.056 16,586 -0.05(-0.66%)
Apr 28, 2016 8.065 8.253 8.048 8.110 39,744 -0.02(-0.27%)
Apr 27, 2016 8.208 8.297 7.967 8.132 24,270 -0.10(-1.25%)
Apr 26, 2016 7.896 8.431 7.896 8.235 125,306 +0.33(+4.18%)
Apr 25, 2016 7.584 7.940 7.584 7.905 50,999 +0.32(+4.24%)
Apr 22, 2016 7.316 7.682 7.316 7.584 42,903 +0.25(+3.41%)
Apr 21, 2016 7.191 7.459 7.191 7.334 40,134 +0.11(+1.48%)
Apr 20, 2016 7.200 7.300 7.200 7.227 23,767 +0.00(+0.00%)
Apr 19, 2016 7.280 7.352 7.146 7.227 47,783 +0.00(+0.00%)
Apr 18, 2016 7.361 7.414 7.146 7.227 50,416 -0.10(-1.34%)
Apr 15, 2016 7.494 7.494 7.173 7.325 45,020 -0.08(-1.08%)
Apr 14, 2016 7.494 7.494 7.405 7.405 15,719 -0.12(-1.66%)
Apr 13, 2016 7.584 7.816 7.459 7.530 46,594 -0.10(-1.29%)
Apr 12, 2016 7.691 7.842 7.584 7.628 18,808 -0.08(-1.10%)
Apr 11, 2016 7.851 7.994 7.691 7.713 23,628 -0.15(-1.87%)
Apr 08, 2016 7.869 8.003 7.619 7.860 43,630 +0.03(+0.34%)
Apr 07, 2016 7.807 7.923 7.682 7.833 39,607 -0.01(-0.11%)
Apr 06, 2016 7.887 8.001 7.601 7.842 48,152 +0.03(+0.34%)
Apr 05, 2016 8.030 8.092 7.717 7.816 25,142 -0.22(-2.77%)
Apr 04, 2016 8.128 8.128 8.030 8.039 37,127 -0.10(-1.21%)
Apr 01, 2016 8.083 8.306 8.083 8.137 53,421 +0.02(+0.22%)
Mar 31, 2016 8.351 8.413 8.056 8.119 31,650 -0.20(-2.36%)
Mar 30, 2016 8.431 8.431 8.190 8.315 46,902 -0.08(-0.96%)
Mar 29, 2016 8.422 8.431 8.303 8.396 35,700 +0.00(+0.00%)
Mar 28, 2016 8.476 8.672 8.351 8.396 30,338 -0.10(-1.16%)
Mar 24, 2016 8.333 8.494 8.494 8.494 22,640 +0.13(+1.60%)
Mar 23, 2016 8.262 8.369 8.262 8.360 14,170 +0.04(+0.54%)
Mar 22, 2016 8.172 8.413 8.172 8.315 13,388 +0.05(+0.65%)
Mar 21, 2016 8.324 8.494 8.244 8.262 47,581 -0.03(-0.32%)
Mar 18, 2016 8.271 8.333 8.226 8.288 56,066 +0.04(+0.43%)
Mar 17, 2016 8.164 8.288 8.121 8.253 30,466 +0.06(+0.76%)
Mar 16, 2016 8.226 8.360 8.146 8.190 40,588 -0.07(-0.86%)
Mar 15, 2016 8.137 8.288 7.869 8.262 58,732 +0.10(+1.20%)
Mar 14, 2016 8.288 8.462 8.110 8.164 53,795 -0.21(-2.56%)
Mar 11, 2016 8.503 8.547 8.172 8.378 43,161 -0.05(-0.63%)
Mar 10, 2016 8.681 8.743 8.396 8.431 46,460 -0.24(-2.78%)
Mar 09, 2016 8.654 8.833 8.507 8.672 71,606 +0.04(+0.52%)
Mar 08, 2016 8.503 8.690 8.422 8.627 36,024 +0.11(+1.26%)
Mar 07, 2016 8.556 8.895 8.306 8.520 48,294 -0.12(-1.44%)
Mar 04, 2016 8.565 8.880 8.323 8.645 68,663 +0.12(+1.36%)
Mar 03, 2016 9.190 9.208 8.449 8.529 146,898 -0.68(-7.36%)
Mar 02, 2016 9.225 9.234 9.065 9.207 66,547 +0.01(+0.10%)
Mar 01, 2016 8.967 9.341 8.967 9.198 105,424 +0.29(+3.20%)
Feb 29, 2016 8.699 9.011 8.690 8.913 111,764 +0.19(+2.15%)
Feb 26, 2016 8.636 8.788 8.511 8.726 47,123 +0.18(+2.09%)
Feb 25, 2016 8.476 8.699 8.172 8.547 77,333 +0.09(+1.05%)
Feb 24, 2016 8.181 8.511 8.125 8.458 92,079 +0.35(+4.29%)
Feb 23, 2016 7.967 8.204 7.887 8.110 99,772 +0.12(+1.45%)
Feb 22, 2016 7.932 8.253 7.771 7.994 167,310 +0.23(+2.99%)
Feb 19, 2016 7.173 7.798 7.173 7.762 133,918 +0.54(+7.41%)
Feb 18, 2016 7.227 7.271 7.146 7.227 62,265 -0.04(-0.49%)
Feb 17, 2016 7.262 7.298 7.138 7.262 70,173 +0.00(+0.00%)
Feb 16, 2016 7.182 7.361 7.164 7.262 51,055 +0.08(+1.12%)
Feb 12, 2016 7.200 7.182 7.182 7.182 73,639 +0.11(+1.51%)
Feb 11, 2016 7.173 7.271 7.057 7.075 44,089 -0.21(-2.94%)
Feb 10, 2016 7.227 7.423 7.182 7.289 40,394 +0.15(+2.12%)
Feb 09, 2016 7.048 7.187 6.968 7.138 72,350 +0.01(+0.13%)
Feb 08, 2016 7.146 7.305 7.075 7.129 55,354 -0.10(-1.36%)
Feb 05, 2016 7.361 7.468 7.191 7.227 43,306 -0.15(-2.06%)
Feb 04, 2016 7.405 7.468 7.334 7.378 19,147 -0.02(-0.24%)
Feb 03, 2016 7.405 7.423 7.321 7.396 22,229 -0.03(-0.36%)
Feb 02, 2016 7.432 7.432 7.346 7.423 20,444 -0.01(-0.12%)
Feb 01, 2016 7.459 7.468 7.316 7.432 31,062 -0.04(-0.48%)
Jan 29, 2016 7.361 7.485 7.200 7.468 47,029 +0.22(+3.08%)
Jan 28, 2016 7.138 7.378 7.061 7.245 24,839 +0.12(+1.63%)
Jan 27, 2016 7.271 7.271 7.036 7.129 27,981 -0.07(-0.99%)
Jan 26, 2016 7.245 7.316 7.176 7.200 27,376 -0.05(-0.74%)
Jan 25, 2016 7.298 7.441 7.146 7.254 29,586 +0.00(+0.00%)
Jan 22, 2016 7.013 7.405 6.914 7.254 73,733 +0.24(+3.44%)
Jan 21, 2016 7.120 7.120 6.825 7.013 64,099 -0.06(-0.88%)
Jan 20, 2016 7.307 7.307 6.807 7.075 110,888 -0.21(-2.82%)
Jan 19, 2016 7.405 7.441 7.191 7.280 101,796 -0.16(-2.16%)
Jan 15, 2016 7.477 7.441 7.441 7.441 109,169 -0.03(-0.36%)
Jan 14, 2016 7.557 7.726 7.316 7.468 80,606 -0.17(-2.22%)
Jan 13, 2016 7.521 7.865 7.494 7.637 96,925 +0.19(+2.51%)
Jan 12, 2016 7.200 7.485 7.138 7.450 66,922 +0.39(+5.56%)
Jan 11, 2016 7.566 8.252 6.816 7.057 247,409 -0.01(-0.13%)
Jan 08, 2016 8.842 9.100 6.995 7.066 221,427 -1.79(-20.24%)
Jan 07, 2016 9.190 9.359 8.752 8.859 122,498 -0.45(-4.79%)
Jan 06, 2016 8.851 9.413 8.609 9.306 178,385 +0.37(+4.09%)
Jan 05, 2016 8.280 8.940 8.280 8.940 101,325 +0.56(+6.71%)
Jan 04, 2016 8.574 8.699 8.253 8.378 45,426 -0.12(-1.37%)
Dec 31, 2015 8.369 8.494 8.494 8.494 68,595 -0.05(-0.63%)
Dec 30, 2015 9.100 9.100 8.164 8.547 158,824 -0.58(-6.35%)
Dec 29, 2015 8.574 9.368 8.476 9.127 278,713 +0.66(+7.80%)
Dec 28, 2015 7.807 8.583 7.807 8.467 233,212 +0.67(+8.58%)
Dec 24, 2015 7.557 7.798 7.798 7.798 83,950 +0.21(+2.70%)
Dec 23, 2015 7.361 7.628 7.361 7.593 121,757 +0.18(+2.41%)
Dec 22, 2015 7.361 7.450 7.325 7.414 60,726 +0.07(+0.97%)
Dec 21, 2015 7.369 7.477 7.245 7.343 85,617 -0.03(-0.36%)
Dec 18, 2015 7.316 7.477 7.310 7.369 92,853 -0.04(-0.48%)
Dec 17, 2015 6.959 7.441 6.959 7.405 69,530 +0.41(+5.87%)
Dec 16, 2015 6.959 7.093 6.853 6.995 61,712 +0.04(+0.51%)
Dec 15, 2015 7.048 7.138 6.879 6.959 42,344 -0.17(-2.38%)
Dec 14, 2015 7.209 7.285 6.852 7.129 85,841 -0.08(-1.11%)
Dec 11, 2015 7.138 7.245 7.048 7.209 60,093 +0.06(+0.87%)
Dec 10, 2015 7.262 7.262 7.030 7.146 58,034 -0.16(-2.20%)
Dec 09, 2015 7.387 7.387 7.173 7.307 76,070 -0.08(-1.09%)
Dec 08, 2015 7.361 7.396 7.307 7.387 45,416 -0.01(-0.12%)
Dec 07, 2015 7.432 7.485 7.245 7.396 54,222 -0.07(-0.96%)
Dec 04, 2015 7.539 7.539 7.414 7.468 41,138 -0.02(-0.24%)
Dec 03, 2015 7.432 7.494 7.423 7.485 34,909 +0.04(+0.60%)
Dec 02, 2015 7.450 7.485 7.343 7.441 35,409 +0.04(+0.60%)
Dec 01, 2015 7.539 7.575 7.352 7.396 51,430 -0.15(-2.01%)
Nov 30, 2015 7.494 7.575 7.462 7.548 102,290 +0.00(+0.00%)
Nov 27, 2015 7.494 7.548 7.405 7.548 47,193 +0.10(+1.32%)
Nov 25, 2015 7.227 7.450 7.450 7.450 78,458 +0.23(+3.21%)
Nov 24, 2015 7.200 7.432 7.138 7.218 36,097 -0.04(-0.61%)
Nov 23, 2015 7.075 7.450 7.048 7.262 74,808 +0.02(+0.25%)
Nov 20, 2015 7.030 7.316 6.950 7.245 42,183 +0.22(+3.18%)
Nov 19, 2015 6.950 7.254 6.816 7.022 69,254 +0.01(+0.13%)
Nov 18, 2015 7.129 7.382 6.991 7.013 124,064 -0.15(-2.12%)
Nov 17, 2015 6.914 7.441 6.772 7.164 105,994 +0.29(+4.29%)
Nov 16, 2015 7.298 7.298 6.781 6.870 125,250 -0.48(-6.55%)
Nov 13, 2015 7.468 7.468 7.325 7.352 34,773 -0.08(-1.08%)
Nov 12, 2015 7.494 7.539 7.280 7.432 54,869 -0.05(-0.72%)
Nov 11, 2015 7.557 7.557 7.372 7.485 70,725 -0.13(-1.76%)
Nov 10, 2015 7.539 7.655 7.459 7.619 43,486 +0.08(+1.06%)
Nov 09, 2015 7.432 7.584 7.432 7.539 45,102 -0.03(-0.35%)
Nov 06, 2015 7.414 7.566 7.196 7.566 138,361 +0.08(+1.07%)
Nov 05, 2015 7.129 7.575 6.718 7.485 185,410 +0.54(+7.84%)
Nov 04, 2015 7.129 7.129 6.683 6.941 173,693 -0.14(-2.02%)
Nov 03, 2015 6.798 7.099 6.709 7.084 111,946 +0.31(+4.61%)
Nov 02, 2015 6.941 6.950 6.691 6.772 129,240 -0.12(-1.68%)
Oct 30, 2015 7.138 7.262 6.709 6.888 237,680 -0.18(-2.53%)
Oct 29, 2015 6.379 7.120 6.221 7.066 191,549 +0.71(+11.24%)
Oct 28, 2015 5.888 6.397 5.888 6.352 91,303 +0.50(+8.54%)
Oct 27, 2015 6.210 6.218 5.648 5.853 113,796 -0.37(-5.88%)
Oct 26, 2015 5.540 6.219 5.532 6.219 156,603 +0.69(+12.42%)
Oct 23, 2015 5.442 5.686 5.442 5.532 129,399 +0.12(+2.23%)
Oct 22, 2015 4.871 5.425 4.871 5.411 143,123 +0.61(+12.73%)
Oct 21, 2015 4.550 5.210 4.345 4.800 314,531 +0.13(+2.87%)
Oct 20, 2015 5.130 5.210 4.161 4.666 148,078 -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.