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

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 6.949 7.038 6.886 6.922 35,570 +0.00(+0.00%)
Aug 30, 2021 6.877 7.073 6.877 6.922 58,036 +0.08(+1.11%)
Aug 27, 2021 6.958 6.958 6.815 6.846 57,958 -0.12(-1.73%)
Aug 26, 2021 6.788 7.064 6.753 6.967 80,925 +0.22(+3.30%)
Aug 25, 2021 6.628 6.940 6.512 6.744 92,795 +0.09(+1.34%)
Aug 24, 2021 6.699 6.699 6.503 6.655 65,361 -0.02(-0.27%)
Aug 23, 2021 6.521 6.699 6.423 6.673 135,406 +0.17(+2.60%)
Aug 20, 2021 6.004 6.735 6.004 6.503 217,335 +0.34(+5.49%)
Aug 19, 2021 6.102 6.174 5.844 6.165 191,992 +0.05(+0.87%)
Aug 18, 2021 6.370 6.370 6.067 6.111 159,732 -0.29(-4.46%)
Aug 17, 2021 6.281 6.489 6.245 6.396 77,738 +0.13(+2.13%)
Aug 16, 2021 6.387 6.610 6.236 6.263 125,495 -0.10(-1.54%)
Aug 13, 2021 6.441 6.539 6.334 6.361 81,680 -0.09(-1.38%)
Aug 12, 2021 6.610 6.610 6.432 6.450 48,478 -0.19(-2.82%)
Aug 11, 2021 6.637 6.716 6.521 6.637 56,063 +0.04(+0.54%)
Aug 10, 2021 6.485 6.610 6.468 6.601 79,508 +0.12(+1.93%)
Aug 09, 2021 6.681 6.806 6.468 6.477 95,236 -0.22(-3.32%)
Aug 06, 2021 7.109 7.109 6.681 6.699 83,136 -0.34(-4.81%)
Aug 05, 2021 6.779 7.056 6.779 7.038 79,615 +0.27(+3.95%)
Aug 04, 2021 7.082 7.109 6.771 6.771 79,735 -0.35(-4.88%)
Aug 03, 2021 7.127 7.229 7.038 7.118 76,210 -0.01(-0.13%)
Aug 02, 2021 7.332 7.376 7.127 7.127 70,694 -0.11(-1.48%)
Jul 30, 2021 7.216 7.528 7.136 7.234 56,163 +0.02(+0.25%)
Jul 29, 2021 7.385 7.510 7.127 7.216 99,885 -0.08(-1.10%)
Jul 28, 2021 7.269 7.510 7.127 7.296 92,390 +0.04(+0.49%)
Jul 27, 2021 7.465 7.519 7.029 7.260 197,522 -0.20(-2.74%)
Jul 26, 2021 7.483 7.684 7.385 7.465 252,599 +0.08(+1.09%)
Jul 23, 2021 6.967 7.572 6.949 7.385 359,271 +0.61(+8.94%)
Jul 22, 2021 6.958 6.993 6.681 6.779 160,379 -0.13(-1.93%)
Jul 21, 2021 6.931 7.048 6.735 6.913 221,813 +0.12(+1.70%)
Jul 20, 2021 6.022 7.020 6.022 6.797 459,938 +0.83(+13.88%)
Jul 19, 2021 6.379 6.441 5.844 5.969 228,928 -0.48(-7.46%)
Jul 16, 2021 6.076 6.485 6.040 6.450 214,835 +0.36(+5.85%)
Jul 15, 2021 5.924 6.111 5.889 6.093 91,132 +0.16(+2.70%)
Jul 14, 2021 5.826 6.004 5.826 5.933 85,633 +0.14(+2.46%)
Jul 13, 2021 5.933 6.085 5.791 5.791 69,196 -0.18(-2.99%)
Jul 12, 2021 6.058 6.102 5.891 5.969 91,532 -0.09(-1.47%)
Jul 09, 2021 6.058 6.120 6.022 6.058 41,376 +0.00(+0.00%)
Jul 08, 2021 5.933 6.191 5.853 6.058 78,038 +0.07(+1.19%)
Jul 07, 2021 6.102 6.236 5.848 5.987 202,431 -0.11(-1.75%)
Jul 06, 2021 6.361 6.430 6.093 6.093 112,433 -0.24(-3.80%)
Jul 02, 2021 6.530 6.583 6.325 6.334 90,218 -0.17(-2.60%)
Jul 01, 2021 6.557 6.628 6.423 6.503 128,558 -0.04(-0.68%)
Jun 30, 2021 6.583 6.619 6.445 6.548 97,002 -0.04(-0.68%)
Jun 29, 2021 6.539 6.679 6.281 6.592 176,984 +0.11(+1.65%)
Jun 28, 2021 6.254 6.601 6.254 6.485 148,221 +0.31(+5.05%)
Jun 25, 2021 6.281 6.343 6.058 6.174 2,686,955 -0.05(-0.86%)
Jun 24, 2021 6.147 6.254 5.978 6.227 247,933 +0.08(+1.30%)
Jun 23, 2021 6.307 6.416 6.102 6.147 140,734 -0.16(-2.54%)
Jun 22, 2021 6.432 6.485 6.129 6.307 176,643 -0.13(-2.07%)
Jun 21, 2021 6.637 6.668 6.423 6.441 129,086 -0.15(-2.30%)
Jun 18, 2021 6.717 7.011 6.512 6.592 157,887 -0.23(-3.39%)
Jun 17, 2021 7.162 7.180 6.824 6.824 112,466 -0.34(-4.73%)
Jun 16, 2021 7.234 7.350 7.100 7.162 77,252 -0.11(-1.47%)
Jun 15, 2021 7.385 7.385 7.100 7.269 93,429 -0.11(-1.45%)
Jun 14, 2021 7.608 7.715 7.341 7.376 66,525 -0.21(-2.82%)
Jun 11, 2021 7.563 7.670 7.555 7.590 53,862 +0.05(+0.71%)
Jun 10, 2021 7.439 7.581 7.314 7.537 71,440 +0.15(+2.05%)
Jun 09, 2021 7.394 7.611 7.376 7.385 51,900 +0.01(+0.12%)
Jun 08, 2021 7.287 7.528 7.287 7.376 74,958 +0.06(+0.85%)
Jun 07, 2021 7.189 7.323 7.064 7.314 88,320 +0.10(+1.36%)
Jun 04, 2021 7.385 7.385 7.145 7.216 68,746 -0.20(-2.76%)
Jun 03, 2021 7.269 7.425 7.227 7.421 95,024 +0.12(+1.59%)
Jun 02, 2021 7.136 7.305 7.064 7.305 84,199 +0.21(+3.01%)
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.