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

Lifevantage Cp (NQ: LFVN )

7.730 +0.200 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2017 3.448 3.546 3.358 3.403 74,903 -0.04(-1.04%)
Jul 28, 2017 3.493 3.533 3.403 3.439 56,866 -0.02(-0.52%)
Jul 27, 2017 3.591 3.591 3.448 3.457 71,900 -0.14(-3.98%)
Jul 26, 2017 3.591 3.600 3.520 3.600 25,576 +0.02(+0.50%)
Jul 25, 2017 3.546 3.627 3.502 3.582 37,693 +0.07(+2.04%)
Jul 24, 2017 3.690 3.690 3.493 3.511 65,449 -0.16(-4.39%)
Jul 21, 2017 3.833 3.833 3.582 3.672 59,779 -0.14(-3.76%)
Jul 20, 2017 3.743 3.878 3.654 3.815 92,769 +0.13(+3.65%)
Jul 19, 2017 3.555 3.752 3.546 3.681 88,475 +0.11(+3.01%)
Jul 18, 2017 3.636 3.708 3.412 3.573 173,516 -0.09(-2.45%)
Jul 17, 2017 3.546 3.672 3.502 3.663 90,688 +0.13(+3.81%)
Jul 14, 2017 3.591 3.750 3.502 3.529 87,932 -0.07(-1.99%)
Jul 13, 2017 3.439 3.618 3.403 3.600 63,338 +0.15(+4.42%)
Jul 12, 2017 3.564 3.591 3.448 3.448 55,709 -0.09(-2.53%)
Jul 11, 2017 3.529 3.609 3.448 3.538 59,511 +0.04(+1.02%)
Jul 10, 2017 3.699 3.699 3.466 3.502 128,440 -0.17(-4.63%)
Jul 07, 2017 3.546 3.690 3.448 3.672 104,862 +0.16(+4.59%)
Jul 06, 2017 3.770 3.770 3.511 3.511 131,430 -0.30(-7.76%)
Jul 05, 2017 3.896 3.922 3.690 3.806 94,022 -0.12(-2.97%)
Jul 03, 2017 3.896 3.994 3.878 3.923 16,668 +0.04(+1.15%)
Jun 30, 2017 3.833 4.003 3.806 3.878 75,489 +0.05(+1.41%)
Jun 29, 2017 3.815 3.958 3.815 3.824 57,654 +0.00(+0.00%)
Jun 28, 2017 3.833 4.012 3.779 3.824 64,700 +0.02(+0.47%)
Jun 27, 2017 3.905 3.999 3.806 3.806 66,222 -0.09(-2.30%)
Jun 26, 2017 3.842 3.985 3.690 3.896 347,464 +0.12(+3.08%)
Jun 23, 2017 4.061 3.743 3.779 1,564,512 +0.03(+0.72%)
Jun 22, 2017 4.057 4.254 3.690 3.752 281,757 -0.16(-4.12%)
Jun 21, 2017 3.672 4.120 3.672 3.914 158,861 +0.25(+6.85%)
Jun 20, 2017 3.475 3.708 3.457 3.663 86,554 +0.17(+4.87%)
Jun 19, 2017 3.538 3.582 3.430 3.493 53,206 -0.04(-1.02%)
Jun 16, 2017 3.466 3.582 3.448 3.529 88,767 +0.03(+0.77%)
Jun 15, 2017 3.484 3.600 3.430 3.502 28,467 -0.03(-0.76%)
Jun 14, 2017 3.376 3.538 3.367 3.529 68,864 +0.15(+4.51%)
Jun 13, 2017 3.457 3.546 3.358 3.376 66,704 -0.06(-1.82%)
Jun 12, 2017 3.672 3.717 3.367 3.439 96,685 -0.23(-6.34%)
Jun 09, 2017 3.358 3.690 3.332 3.672 68,836 +0.29(+8.47%)
Jun 08, 2017 3.412 3.466 3.358 3.385 39,339 -0.04(-1.05%)
Jun 07, 2017 3.591 3.699 3.358 3.421 56,567 -0.20(-5.45%)
Jun 06, 2017 3.636 3.663 3.564 3.618 79,457 -0.03(-0.74%)
Jun 05, 2017 3.681 3.699 3.636 3.645 67,752 -0.03(-0.73%)
Jun 02, 2017 3.743 3.806 3.627 3.672 57,810 -0.08(-2.15%)
Jun 01, 2017 3.573 3.839 3.573 3.752 77,320 +0.18(+5.01%)
May 31, 2017 3.367 3.591 3.337 3.573 45,286 +0.23(+6.97%)
May 30, 2017 3.385 3.385 3.314 3.340 51,819 -0.04(-1.06%)
May 26, 2017 3.448 3.448 3.314 3.376 66,153 +0.01(+0.27%)
May 25, 2017 3.627 3.627 3.358 3.367 92,462 -0.26(-7.16%)
May 24, 2017 3.717 3.761 3.609 3.627 71,932 -0.12(-3.11%)
May 23, 2017 3.726 3.797 3.672 3.743 60,985 +0.01(+0.24%)
May 22, 2017 3.869 3.909 3.726 3.735 92,661 -0.20(-5.01%)
May 19, 2017 3.788 4.021 3.726 3.932 72,008 +0.18(+4.77%)
May 18, 2017 3.896 3.914 3.726 3.752 69,855 -0.14(-3.68%)
May 17, 2017 4.003 4.093 3.842 3.896 140,901 -0.21(-5.23%)
May 16, 2017 3.878 4.129 3.788 4.111 60,981 +0.26(+6.74%)
May 15, 2017 3.690 3.860 3.680 3.851 68,703 +0.21(+5.78%)
May 12, 2017 3.520 3.699 3.520 3.640 83,096 +0.12(+3.44%)
May 11, 2017 3.806 3.815 3.394 3.520 199,252 -0.35(-9.03%)
May 10, 2017 3.949 3.949 3.806 3.869 167,306 -0.08(-2.04%)
May 09, 2017 4.209 4.209 3.887 3.949 89,765 -0.21(-5.16%)
May 08, 2017 4.254 4.254 4.066 4.164 203,498 -0.09(-2.11%)
May 05, 2017 4.245 4.281 4.138 4.254 23,056 +0.01(+0.21%)
May 04, 2017 4.218 4.263 4.129 4.245 43,207 +0.05(+1.28%)
May 03, 2017 4.263 4.272 4.129 4.191 43,262 -0.09(-2.09%)
May 02, 2017 4.272 4.406 4.218 4.281 30,918 +0.01(+0.21%)
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.