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 (%)
May 31, 2016 12.14 12.23 10.84 11.19 211,899 -0.93(-7.69%)
May 27, 2016 12.28 12.13 12.13 12.13 74,477 -0.09(-0.73%)
May 26, 2016 12.14 12.47 12.13 12.22 81,318 -0.04(-0.37%)
May 25, 2016 12.37 12.40 12.09 12.26 70,003 +0.03(+0.22%)
May 24, 2016 12.30 12.52 11.81 12.23 143,696 +0.06(+0.52%)
May 23, 2016 11.05 12.29 10.99 12.17 247,517 +1.06(+9.52%)
May 20, 2016 11.26 11.26 10.96 11.11 82,525 -0.03(-0.24%)
May 19, 2016 11.18 11.30 10.94 11.14 83,531 +0.05(+0.49%)
May 18, 2016 10.97 11.12 10.78 11.09 114,457 +0.18(+1.64%)
May 17, 2016 11.21 11.34 10.60 10.91 198,771 -0.16(-1.46%)
May 16, 2016 10.58 11.21 10.58 11.07 194,518 +0.42(+3.96%)
May 13, 2016 10.05 11.09 9.956 10.65 356,793 +0.53(+5.23%)
May 12, 2016 9.920 10.18 9.920 10.12 100,491 +0.27(+2.73%)
May 11, 2016 9.794 10.25 9.557 9.848 144,529 +0.01(+0.09%)
May 10, 2016 9.409 9.929 9.319 9.839 222,570 +0.53(+5.68%)
May 09, 2016 8.790 9.453 8.790 9.310 168,197 +0.52(+5.92%)
May 06, 2016 8.969 9.139 8.682 8.790 125,841 -0.22(-2.39%)
May 05, 2016 8.879 9.157 8.826 9.005 184,481 +0.30(+3.40%)
May 04, 2016 8.422 8.745 8.422 8.709 102,929 +0.19(+2.21%)
May 03, 2016 8.377 8.610 8.346 8.521 65,720 +0.16(+1.93%)
May 02, 2016 8.099 8.476 8.099 8.359 53,873 +0.26(+3.21%)
Apr 29, 2016 8.072 8.261 8.027 8.099 16,498 -0.05(-0.66%)
Apr 28, 2016 8.108 8.296 8.090 8.153 39,535 -0.02(-0.27%)
Apr 27, 2016 8.252 8.341 8.009 8.175 24,142 -0.10(-1.25%)
Apr 26, 2016 7.938 8.476 7.938 8.278 124,646 +0.33(+4.18%)
Apr 25, 2016 7.624 7.983 7.624 7.947 50,730 +0.32(+4.24%)
Apr 22, 2016 7.355 7.722 7.355 7.624 42,677 +0.25(+3.41%)
Apr 21, 2016 7.229 7.498 7.229 7.373 39,923 +0.11(+1.48%)
Apr 20, 2016 7.238 7.338 7.238 7.265 23,642 +0.00(+0.00%)
Apr 19, 2016 7.319 7.391 7.184 7.265 47,532 +0.00(+0.00%)
Apr 18, 2016 7.400 7.453 7.184 7.265 50,151 -0.10(-1.34%)
Apr 15, 2016 7.534 7.534 7.211 7.364 44,783 -0.08(-1.08%)
Apr 14, 2016 7.534 7.534 7.444 7.444 15,637 -0.13(-1.66%)
Apr 13, 2016 7.624 7.857 7.498 7.570 46,349 -0.10(-1.29%)
Apr 12, 2016 7.731 7.884 7.624 7.669 18,709 -0.09(-1.10%)
Apr 11, 2016 7.893 8.036 7.731 7.754 23,504 -0.15(-1.87%)
Apr 08, 2016 7.911 8.045 7.660 7.902 43,401 +0.03(+0.34%)
Apr 07, 2016 7.848 7.965 7.722 7.875 39,398 -0.01(-0.11%)
Apr 06, 2016 7.929 8.043 7.642 7.884 47,898 +0.03(+0.34%)
Apr 05, 2016 8.072 8.135 7.758 7.857 25,010 -0.22(-2.77%)
Apr 04, 2016 8.171 8.171 8.072 8.081 36,932 -0.10(-1.21%)
Apr 01, 2016 8.126 8.350 8.126 8.180 53,140 +0.02(+0.22%)
Mar 31, 2016 8.395 8.458 8.099 8.162 31,483 -0.20(-2.36%)
Mar 30, 2016 8.476 8.476 8.234 8.359 46,655 -0.08(-0.96%)
Mar 29, 2016 8.467 8.476 8.347 8.440 35,513 +0.00(+0.00%)
Mar 28, 2016 8.521 8.718 8.395 8.440 30,179 -0.10(-1.16%)
Mar 24, 2016 8.377 8.539 8.539 8.539 22,521 +0.13(+1.60%)
Mar 23, 2016 8.305 8.413 8.305 8.404 14,096 +0.04(+0.54%)
Mar 22, 2016 8.216 8.458 8.216 8.359 13,317 +0.05(+0.65%)
Mar 21, 2016 8.368 8.539 8.287 8.305 47,331 -0.03(-0.32%)
Mar 18, 2016 8.314 8.377 8.270 8.332 55,771 +0.04(+0.43%)
Mar 17, 2016 8.207 8.332 8.164 8.296 30,306 +0.06(+0.76%)
Mar 16, 2016 8.270 8.404 8.189 8.234 40,375 -0.07(-0.86%)
Mar 15, 2016 8.180 8.332 7.911 8.305 58,423 +0.10(+1.20%)
Mar 14, 2016 8.332 8.507 8.153 8.207 53,512 -0.22(-2.56%)
Mar 11, 2016 8.548 8.592 8.216 8.422 42,934 -0.05(-0.63%)
Mar 10, 2016 8.727 8.790 8.440 8.476 46,216 -0.24(-2.78%)
Mar 09, 2016 8.700 8.879 8.552 8.718 71,230 +0.04(+0.52%)
Mar 08, 2016 8.548 8.736 8.467 8.673 35,835 +0.11(+1.26%)
Mar 07, 2016 8.601 8.942 8.350 8.566 48,040 -0.13(-1.44%)
Mar 04, 2016 8.610 8.927 8.367 8.691 68,302 +0.12(+1.36%)
Mar 03, 2016 9.238 9.257 8.494 8.574 146,124 -0.68(-7.36%)
Mar 02, 2016 9.274 9.283 9.113 9.256 66,197 +0.01(+0.10%)
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.