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

Lifevantage Cp (NQ: LFVN )

7.360 -0.110 (-1.47%)
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, 2022 4.030 4.030 3.762 3.931 47,319 -0.18(-4.40%)
Jun 29, 2022 4.265 4.265 3.913 4.111 37,393 -0.15(-3.60%)
Jun 28, 2022 4.283 4.391 4.230 4.265 10,684 -0.01(-0.21%)
Jun 27, 2022 4.364 4.446 4.247 4.274 23,013 -0.04(-0.84%)
Jun 24, 2022 4.328 4.396 4.310 4.310 46,337 +0.00(+0.00%)
Jun 23, 2022 4.310 4.410 4.310 4.310 28,307 -0.11(-2.45%)
Jun 22, 2022 4.319 4.428 4.297 4.419 26,869 +0.12(+2.73%)
Jun 21, 2022 4.139 4.419 4.095 4.301 26,234 +0.26(+6.49%)
Jun 17, 2022 3.768 4.202 3.768 4.039 101,615 +0.27(+7.19%)
Jun 16, 2022 3.885 4.066 3.750 3.768 19,511 -0.15(-3.92%)
Jun 15, 2022 3.913 4.090 3.885 3.922 22,619 +0.01(+0.23%)
Jun 14, 2022 3.895 3.985 3.885 3.913 30,921 -0.07(-1.81%)
Jun 13, 2022 4.265 4.265 3.922 3.985 27,862 -0.38(-8.70%)
Jun 10, 2022 4.084 4.446 4.084 4.364 30,560 +0.25(+6.15%)
Jun 09, 2022 4.166 4.202 4.111 4.111 25,081 -0.04(-0.87%)
Jun 08, 2022 4.129 4.157 4.048 4.148 27,756 +0.06(+1.55%)
Jun 07, 2022 4.157 4.157 4.066 4.084 35,742 +0.01(+0.22%)
Jun 06, 2022 3.931 4.141 3.931 4.075 47,017 +0.14(+3.68%)
Jun 03, 2022 3.876 3.976 3.876 3.931 34,131 +0.05(+1.16%)
Jun 02, 2022 3.705 3.976 3.705 3.885 44,704 +0.18(+4.88%)
Jun 01, 2022 3.768 3.795 3.705 3.705 24,084 -0.01(-0.24%)
May 31, 2022 3.705 3.786 3.705 3.714 21,872 +0.02(+0.49%)
May 27, 2022 3.696 3.777 3.651 3.696 18,487 +0.03(+0.74%)
May 26, 2022 3.497 3.723 3.497 3.669 33,257 +0.18(+5.18%)
May 25, 2022 3.497 3.626 3.488 3.488 3,750 +0.04(+1.05%)
May 24, 2022 3.497 3.551 3.452 3.452 19,313 -0.11(-3.05%)
May 23, 2022 3.696 3.786 3.560 3.560 17,230 -0.13(-3.43%)
May 20, 2022 3.904 3.948 3.687 3.687 25,219 -0.03(-0.73%)
May 19, 2022 3.723 3.741 3.696 3.714 11,736 +0.01(+0.24%)
May 18, 2022 3.705 3.732 3.605 3.705 65,522 +0.00(+0.00%)
May 17, 2022 3.660 3.772 3.660 3.705 32,600 +0.09(+2.50%)
May 16, 2022 3.587 3.641 3.488 3.614 70,630 -0.02(-0.50%)
May 13, 2022 3.516 3.740 3.411 3.632 124,049 +0.13(+3.85%)
May 12, 2022 3.713 3.794 3.480 3.498 119,909 -0.27(-7.14%)
May 11, 2022 3.740 3.812 3.615 3.767 29,981 +0.03(+0.72%)
May 10, 2022 3.803 3.812 3.580 3.740 32,755 +0.00(+0.00%)
May 09, 2022 3.668 3.758 3.534 3.740 88,906 +0.04(+1.21%)
May 06, 2022 4.045 4.144 3.624 3.695 68,352 -0.22(-5.50%)
May 05, 2022 4.054 4.054 3.857 3.911 14,658 -0.14(-3.54%)
May 04, 2022 3.722 4.054 3.722 4.054 35,099 +0.30(+8.13%)
May 03, 2022 3.848 3.924 3.722 3.749 16,080 -0.05(-1.41%)
May 02, 2022 3.498 3.911 3.498 3.803 30,551 +0.30(+8.72%)
Apr 29, 2022 3.695 3.695 3.498 3.498 37,028 -0.10(-2.74%)
Apr 28, 2022 3.606 3.713 3.471 3.597 30,979 -0.04(-0.99%)
Apr 27, 2022 3.641 3.794 3.597 3.632 42,558 +0.01(+0.25%)
Apr 26, 2022 3.776 3.875 3.561 3.624 113,143 -0.09(-2.42%)
Apr 25, 2022 3.857 3.937 3.695 3.713 70,767 -0.09(-2.36%)
Apr 22, 2022 4.036 4.087 3.767 3.803 53,762 -0.22(-5.36%)
Apr 21, 2022 4.189 4.287 4.003 4.018 26,992 -0.22(-5.08%)
Apr 20, 2022 4.180 4.238 4.180 4.233 18,365 +0.06(+1.51%)
Apr 19, 2022 4.036 4.189 4.036 4.171 30,476 +0.16(+4.03%)
Apr 18, 2022 4.126 4.144 3.938 4.009 81,248 -0.13(-3.25%)
Apr 14, 2022 4.162 4.189 4.126 4.144 21,051 +0.03(+0.65%)
Apr 13, 2022 4.224 4.224 4.036 4.117 55,455 +0.00(+0.00%)
Apr 12, 2022 4.153 4.251 4.117 4.117 26,201 -0.04(-0.86%)
Apr 11, 2022 4.305 4.305 4.153 4.153 37,713 -0.13(-3.14%)
Apr 08, 2022 4.269 4.305 4.269 4.287 10,595 +0.05(+1.27%)
Apr 07, 2022 4.180 4.305 4.180 4.233 30,433 +0.06(+1.51%)
Apr 06, 2022 4.224 4.274 4.171 4.171 14,382 -0.04(-1.06%)
Apr 05, 2022 4.215 4.296 4.215 4.215 19,582 +0.00(+0.00%)
Apr 04, 2022 4.368 4.368 4.162 4.215 46,409 -0.10(-2.29%)
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.