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

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 6.206 6.206 6.018 6.063 57,689 -0.13(-2.17%)
Sep 29, 2021 6.305 6.358 6.197 6.197 15,841 -0.08(-1.28%)
Sep 28, 2021 6.278 6.341 6.194 6.278 40,750 -0.01(-0.14%)
Sep 27, 2021 6.233 6.421 6.197 6.287 54,567 +0.11(+1.74%)
Sep 24, 2021 6.117 6.314 6.117 6.179 58,640 -0.17(-2.68%)
Sep 23, 2021 6.269 6.394 6.269 6.350 61,290 +0.13(+2.16%)
Sep 22, 2021 6.179 6.314 6.135 6.215 68,087 +0.07(+1.17%)
Sep 21, 2021 6.170 6.242 6.000 6.144 33,639 +0.04(+0.73%)
Sep 20, 2021 6.188 6.224 6.036 6.099 55,663 -0.11(-1.73%)
Sep 17, 2021 6.332 6.332 6.197 6.206 95,685 -0.13(-1.98%)
Sep 16, 2021 6.412 6.412 6.179 6.332 56,514 -0.07(-1.12%)
Sep 15, 2021 6.547 6.582 6.332 6.403 62,465 -0.17(-2.59%)
Sep 14, 2021 6.815 6.959 6.538 6.573 65,856 -0.24(-3.55%)
Sep 13, 2021 6.797 6.950 6.771 6.815 58,876 +0.04(+0.66%)
Sep 10, 2021 6.726 6.895 6.627 6.771 69,912 +0.04(+0.67%)
Sep 09, 2021 6.762 7.048 6.681 6.726 63,933 -0.07(-1.05%)
Sep 08, 2021 6.869 6.985 6.757 6.797 66,246 -0.12(-1.68%)
Sep 07, 2021 6.896 7.057 6.878 6.914 57,494 +0.02(+0.26%)
Sep 03, 2021 6.896 7.057 6.851 6.896 43,203 +0.04(+0.52%)
Sep 02, 2021 6.887 7.156 6.806 6.860 64,952 -0.04(-0.65%)
Sep 01, 2021 6.941 7.187 6.896 6.905 95,297 -0.05(-0.77%)
Aug 31, 2021 6.985 7.075 6.923 6.959 35,383 +0.00(+0.00%)
Aug 30, 2021 6.914 7.111 6.914 6.959 57,730 +0.08(+1.11%)
Aug 27, 2021 6.994 6.994 6.851 6.882 57,653 -0.12(-1.73%)
Aug 26, 2021 6.824 7.102 6.789 7.003 80,499 +0.22(+3.30%)
Aug 25, 2021 6.663 6.976 6.547 6.779 92,307 +0.09(+1.34%)
Aug 24, 2021 6.735 6.735 6.538 6.690 65,017 -0.02(-0.27%)
Aug 23, 2021 6.556 6.735 6.457 6.708 134,693 +0.17(+2.60%)
Aug 20, 2021 6.036 6.771 6.036 6.538 216,191 +0.34(+5.49%)
Aug 19, 2021 6.135 6.206 5.875 6.197 190,982 +0.05(+0.87%)
Aug 18, 2021 6.403 6.403 6.099 6.144 158,891 -0.29(-4.46%)
Aug 17, 2021 6.314 6.523 6.278 6.430 77,329 +0.13(+2.13%)
Aug 16, 2021 6.421 6.645 6.269 6.296 124,835 -0.10(-1.54%)
Aug 13, 2021 6.475 6.573 6.368 6.394 81,250 -0.09(-1.38%)
Aug 12, 2021 6.645 6.645 6.466 6.484 48,222 -0.19(-2.82%)
Aug 11, 2021 6.672 6.752 6.556 6.672 55,768 +0.04(+0.54%)
Aug 10, 2021 6.520 6.645 6.502 6.636 79,090 +0.13(+1.93%)
Aug 09, 2021 6.717 6.842 6.502 6.511 94,735 -0.22(-3.32%)
Aug 06, 2021 7.147 7.147 6.717 6.735 82,699 -0.34(-4.81%)
Aug 05, 2021 6.815 7.093 6.815 7.075 79,196 +0.27(+3.95%)
Aug 04, 2021 7.120 7.147 6.806 6.806 79,315 -0.35(-4.88%)
Aug 03, 2021 7.165 7.268 7.075 7.156 75,809 -0.01(-0.13%)
Aug 02, 2021 7.371 7.415 7.165 7.165 70,322 -0.11(-1.48%)
Jul 30, 2021 7.254 7.568 7.174 7.272 55,868 +0.02(+0.25%)
Jul 29, 2021 7.424 7.550 7.165 7.254 99,360 -0.08(-1.10%)
Jul 28, 2021 7.308 7.550 7.165 7.335 91,904 +0.04(+0.49%)
Jul 27, 2021 7.505 7.559 7.066 7.299 196,482 -0.21(-2.74%)
Jul 26, 2021 7.523 7.724 7.424 7.505 251,269 +0.08(+1.09%)
Jul 23, 2021 7.003 7.612 6.985 7.424 357,380 +0.61(+8.94%)
Jul 22, 2021 6.994 7.030 6.717 6.815 159,535 -0.13(-1.93%)
Jul 21, 2021 6.968 7.086 6.771 6.950 220,645 +0.12(+1.70%)
Jul 20, 2021 6.054 7.057 6.054 6.833 457,518 +0.83(+13.88%)
Jul 19, 2021 6.412 6.475 5.875 6.000 227,723 -0.48(-7.46%)
Jul 16, 2021 6.108 6.520 6.072 6.484 213,704 +0.36(+5.85%)
Jul 15, 2021 5.956 6.144 5.920 6.126 90,652 +0.16(+2.70%)
Jul 14, 2021 5.857 6.036 5.857 5.965 85,182 +0.14(+2.46%)
Jul 13, 2021 5.965 6.117 5.821 5.821 68,832 -0.18(-2.99%)
Jul 12, 2021 6.090 6.135 5.922 6.000 91,050 -0.09(-1.47%)
Jul 09, 2021 6.090 6.153 6.054 6.090 41,159 +0.00(+0.00%)
Jul 08, 2021 5.965 6.224 5.884 6.090 77,627 +0.07(+1.19%)
Jul 07, 2021 6.135 6.269 5.879 6.018 201,366 -0.11(-1.75%)
Jul 06, 2021 6.394 6.464 6.126 6.126 111,841 -0.24(-3.80%)
Jul 02, 2021 6.565 6.618 6.359 6.368 89,743 -0.17(-2.60%)
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.