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

Lifevantage Cp (NQ: LFVN )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2016 11.86 12.20 11.75 12.20 126,805 +0.39(+3.27%)
Jun 29, 2016 12.33 12.55 11.70 11.81 131,015 -0.28(-2.30%)
Jun 28, 2016 11.14 12.33 11.08 12.09 222,175 +1.17(+10.67%)
Jun 27, 2016 11.68 11.85 10.91 10.92 222,431 -0.91(-7.73%)
Jun 24, 2016 12.47 12.54 11.56 11.84 1,692,963 -0.80(-6.32%)
Jun 23, 2016 12.22 12.77 12.21 12.64 251,014 +0.42(+3.45%)
Jun 22, 2016 12.20 12.40 11.84 12.22 151,745 -0.07(-0.58%)
Jun 21, 2016 12.36 12.40 11.98 12.29 97,203 +0.06(+0.51%)
Jun 20, 2016 11.51 12.40 11.30 12.22 149,398 +0.65(+5.58%)
Jun 17, 2016 12.06 12.08 11.65 11.58 139,845 -0.52(-4.30%)
Jun 16, 2016 12.25 12.33 11.71 12.10 143,522 -0.14(-1.17%)
Jun 15, 2016 12.28 12.39 12.08 12.24 157,596 -0.13(-1.02%)
Jun 14, 2016 12.71 12.96 11.99 12.37 147,265 -0.25(-1.99%)
Jun 13, 2016 12.78 13.09 12.34 12.62 205,351 -0.16(-1.26%)
Jun 10, 2016 13.09 13.16 12.65 12.78 113,255 -0.24(-1.86%)
Jun 09, 2016 12.65 13.19 12.65 13.02 83,657 +0.37(+2.91%)
Jun 08, 2016 12.55 12.90 12.49 12.66 76,547 +0.11(+0.86%)
Jun 07, 2016 12.35 13.08 12.35 12.55 147,546 +0.11(+0.86%)
Jun 06, 2016 12.08 12.68 11.79 12.44 196,841 +0.48(+4.05%)
Jun 03, 2016 11.86 12.20 11.69 11.96 84,204 -0.06(-0.52%)
Jun 02, 2016 11.70 12.03 11.53 12.02 117,255 +0.39(+3.32%)
Jun 01, 2016 11.06 11.96 10.95 11.63 114,208 +0.44(+3.93%)
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%)
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.