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 (%)
Jul 31, 2018 8.072 8.835 7.983 8.664 202,041 +0.47(+5.69%)
Jul 30, 2018 8.655 8.655 7.570 8.198 468,332 -0.50(-5.77%)
Jul 27, 2018 8.870 8.888 8.530 8.700 129,667 -0.16(-1.82%)
Jul 26, 2018 8.673 9.104 8.582 8.861 267,015 +0.10(+1.13%)
Jul 25, 2018 9.059 9.409 8.583 8.763 292,321 -0.35(-3.84%)
Jul 24, 2018 9.220 9.220 8.969 9.113 110,739 -0.09(-0.97%)
Jul 23, 2018 8.969 9.265 8.879 9.202 180,720 +0.34(+3.85%)
Jul 20, 2018 9.427 9.660 8.799 8.861 497,212 -0.49(-5.27%)
Jul 19, 2018 9.373 9.740 8.969 9.355 311,272 -0.02(-0.19%)
Jul 18, 2018 8.969 9.758 8.951 9.373 395,008 +0.40(+4.50%)
Jul 17, 2018 8.574 8.969 8.574 8.969 257,573 +0.38(+4.38%)
Jul 16, 2018 8.637 9.229 8.216 8.592 656,445 +0.22(+2.57%)
Jul 13, 2018 7.857 8.539 7.669 8.377 433,526 +0.54(+6.87%)
Jul 12, 2018 7.678 7.857 7.489 7.839 123,644 +0.04(+0.58%)
Jul 11, 2018 7.857 7.857 7.480 7.794 117,608 -0.12(-1.47%)
Jul 10, 2018 7.857 7.983 7.534 7.911 183,409 +0.05(+0.68%)
Jul 09, 2018 7.579 7.866 7.220 7.857 386,768 +0.29(+3.79%)
Jul 06, 2018 6.637 7.579 6.628 7.570 520,498 +1.09(+16.90%)
Jul 05, 2018 5.830 6.628 5.745 6.476 317,917 +0.48(+8.08%)
Jul 03, 2018 5.991 5.991 5.991 0 +0.31(+5.53%)
Jul 02, 2018 5.767 5.767 5.381 5.677 130,520 -0.04(-0.63%)
Jun 29, 2018 5.749 6.135 5.507 5.713 188,024 -0.04(-0.70%)
Jun 28, 2018 5.202 5.785 5.068 5.754 273,901 +0.55(+10.60%)
Jun 27, 2018 4.933 5.247 4.933 5.202 238,435 +0.30(+6.03%)
Jun 26, 2018 4.906 4.978 4.861 4.906 207,151 +0.00(+0.00%)
Jun 25, 2018 4.915 4.942 4.863 4.906 26,118 -0.01(-0.18%)
Jun 22, 2018 4.933 4.942 4.861 4.915 43,004 -0.03(-0.54%)
Jun 21, 2018 4.924 4.951 4.915 4.942 54,149 +0.03(+0.55%)
Jun 20, 2018 4.870 4.942 4.852 4.915 41,483 +0.07(+1.48%)
Jun 19, 2018 4.825 4.879 4.807 4.843 20,672 +0.00(+0.00%)
Jun 18, 2018 4.843 4.906 4.800 4.843 37,163 -0.04(-0.74%)
Jun 15, 2018 4.942 4.924 4.879 27,590 -0.04(-0.91%)
Jun 14, 2018 4.915 5.014 4.876 4.924 30,868 +0.00(+0.00%)
Jun 13, 2018 4.906 4.951 4.861 4.924 72,846 +0.02(+0.37%)
Jun 12, 2018 4.825 4.942 4.798 4.906 49,544 +0.11(+2.24%)
Jun 11, 2018 4.673 5.189 4.673 4.798 217,836 +0.13(+2.69%)
Jun 08, 2018 4.664 4.709 4.610 4.673 87,033 +0.02(+0.39%)
Jun 07, 2018 4.709 4.709 4.494 4.655 114,527 -0.01(-0.19%)
Jun 06, 2018 4.413 4.709 4.341 4.664 97,015 +0.28(+6.34%)
Jun 05, 2018 4.314 4.440 4.305 4.386 96,793 +0.09(+2.09%)
Jun 04, 2018 4.305 4.323 4.296 4.296 86,686 -0.00(-0.10%)
Jun 01, 2018 4.296 4.323 4.296 4.301 64,592 +0.00(+0.10%)
May 31, 2018 4.287 4.323 4.278 4.296 45,056 +0.02(+0.42%)
May 30, 2018 4.305 4.323 4.260 4.278 38,950 -0.03(-0.63%)
May 29, 2018 4.305 4.314 4.216 4.305 56,039 +0.00(+0.00%)
May 25, 2018 4.305 4.305 4.305 0 +0.00(+0.00%)
May 24, 2018 4.287 4.323 4.247 4.305 29,356 +0.01(+0.21%)
May 23, 2018 4.314 4.467 4.260 4.296 40,011 -0.02(-0.42%)
May 22, 2018 4.296 4.350 4.296 4.314 43,103 +0.00(+0.00%)
May 21, 2018 4.350 4.350 4.126 4.314 53,502 -0.03(-0.62%)
May 18, 2018 4.207 4.350 4.207 4.341 26,757 +0.08(+1.89%)
May 17, 2018 4.036 4.341 4.000 4.260 57,027 +0.15(+3.71%)
May 16, 2018 4.189 4.251 4.108 4.108 67,290 -0.05(-1.29%)
May 15, 2018 4.260 4.287 4.135 4.162 75,110 -0.10(-2.32%)
May 14, 2018 4.198 4.323 4.198 4.260 35,288 +0.07(+1.71%)
May 11, 2018 4.171 4.260 4.045 4.189 104,504 +0.10(+2.41%)
May 10, 2018 3.767 4.090 3.745 4.090 67,870 +0.50(+14.00%)
May 09, 2018 3.632 3.659 3.579 3.588 36,361 -0.03(-0.74%)
May 08, 2018 3.534 3.757 3.467 3.615 41,325 +0.11(+3.07%)
May 07, 2018 3.444 3.579 3.417 3.507 22,128 +0.04(+1.30%)
May 04, 2018 3.481 3.515 3.345 3.462 9,073 +0.02(+0.52%)
May 03, 2018 3.534 3.579 3.417 3.444 13,552 -0.09(-2.54%)
May 02, 2018 3.345 3.579 3.345 3.534 11,363 +0.19(+5.63%)
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.