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

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 9.968 10.13 9.708 10.05 132,317 -0.04(-0.36%)
May 30, 2019 9.896 10.19 9.896 10.08 79,513 +0.19(+1.90%)
May 29, 2019 9.860 9.968 9.531 9.896 99,938 -0.03(-0.27%)
May 28, 2019 9.986 10.09 9.860 9.923 78,770 -0.12(-1.16%)
May 24, 2019 9.959 10.07 9.887 10.04 48,684 +0.08(+0.81%)
May 23, 2019 10.04 10.14 9.896 9.959 79,697 -0.15(-1.51%)
May 22, 2019 10.21 10.38 10.09 10.11 64,874 -0.11(-1.05%)
May 21, 2019 10.32 10.48 10.12 10.22 96,393 -0.04(-0.44%)
May 20, 2019 10.26 10.32 10.06 10.26 68,652 -0.04(-0.35%)
May 17, 2019 10.39 10.54 10.14 10.30 83,075 -0.16(-1.54%)
May 16, 2019 10.57 10.70 10.44 10.46 87,215 -0.04(-0.43%)
May 15, 2019 10.58 10.58 10.37 10.51 122,040 -0.14(-1.35%)
May 14, 2019 10.80 10.98 10.50 10.65 114,346 -0.14(-1.33%)
May 13, 2019 11.06 11.06 10.53 10.79 117,614 -0.47(-4.21%)
May 10, 2019 10.71 11.36 10.66 11.27 207,018 +0.48(+4.48%)
May 09, 2019 10.85 10.92 10.50 10.78 138,145 -0.18(-1.63%)
May 08, 2019 10.66 11.11 10.58 10.96 192,928 +0.29(+2.68%)
May 07, 2019 10.59 10.78 10.44 10.68 140,603 -0.01(-0.08%)
May 06, 2019 10.38 10.79 10.38 10.68 158,376 +0.21(+2.05%)
May 03, 2019 10.52 10.85 10.43 10.47 136,560 +0.02(+0.17%)
May 02, 2019 9.860 10.66 9.847 10.45 149,888 +0.40(+4.01%)
May 01, 2019 10.21 10.36 9.950 10.05 95,161 -0.14(-1.41%)
Apr 30, 2019 10.14 10.31 10.14 10.19 109,213 +0.05(+0.53%)
Apr 29, 2019 10.56 10.58 10.00 10.14 96,156 -0.30(-2.92%)
Apr 26, 2019 10.29 10.88 10.29 10.44 106,077 +0.15(+1.48%)
Apr 25, 2019 10.62 10.73 10.21 10.29 90,585 -0.32(-3.04%)
Apr 24, 2019 10.76 11.06 10.42 10.61 183,626 -0.11(-1.00%)
Apr 23, 2019 10.56 10.85 10.39 10.72 112,759 +0.20(+1.87%)
Apr 22, 2019 9.896 10.59 9.883 10.52 155,970 +0.62(+6.24%)
Apr 18, 2019 9.851 10.12 9.717 9.905 223,656 +0.01(+0.09%)
Apr 17, 2019 10.33 10.33 9.681 9.896 222,401 -0.38(-3.66%)
Apr 16, 2019 10.37 10.60 10.21 10.27 136,024 -0.10(-0.95%)
Apr 15, 2019 10.67 10.85 10.21 10.37 218,774 -0.34(-3.18%)
Apr 12, 2019 11.37 11.40 10.59 10.71 218,408 -0.61(-5.38%)
Apr 11, 2019 11.64 11.64 11.22 11.32 92,259 -0.24(-2.09%)
Apr 10, 2019 11.30 11.72 11.30 11.56 74,689 +0.29(+2.54%)
Apr 09, 2019 11.37 11.71 11.19 11.28 129,902 -0.08(-0.71%)
Apr 08, 2019 12.13 12.37 11.26 11.36 212,234 -0.79(-6.49%)
Apr 05, 2019 12.86 12.91 12.01 12.14 226,112 -0.62(-4.84%)
Apr 04, 2019 13.03 13.04 12.69 12.76 56,435 -0.27(-2.06%)
Apr 03, 2019 12.99 13.15 12.81 13.03 89,638 +0.06(+0.48%)
Apr 02, 2019 12.92 13.05 12.78 12.97 76,609 -0.01(-0.07%)
Apr 01, 2019 12.94 13.08 12.81 12.98 76,997 +0.18(+1.40%)
Mar 29, 2019 13.16 13.23 12.78 12.80 153,086 -0.37(-2.79%)
Mar 28, 2019 12.87 13.34 12.87 13.16 77,741 +0.30(+2.37%)
Mar 27, 2019 12.91 13.11 12.57 12.86 97,462 -0.11(-0.83%)
Mar 26, 2019 13.25 13.30 12.91 12.97 73,554 -0.16(-1.23%)
Mar 25, 2019 12.70 13.55 12.70 13.13 160,679 +0.46(+3.60%)
Mar 22, 2019 13.26 13.42 12.59 12.67 131,424 -0.68(-5.10%)
Mar 21, 2019 12.90 13.39 12.90 13.35 93,790 +0.43(+3.33%)
Mar 20, 2019 12.90 13.06 12.89 12.92 59,599 +0.04(+0.28%)
Mar 19, 2019 13.10 13.10 12.83 12.89 81,415 -0.19(-1.44%)
Mar 18, 2019 13.38 13.43 13.01 13.08 103,940 -0.33(-2.47%)
Mar 15, 2019 12.91 13.78 12.74 13.41 202,887 +0.49(+3.81%)
Mar 14, 2019 12.78 12.99 12.62 12.91 93,034 +0.21(+1.69%)
Mar 13, 2019 12.99 13.07 12.54 12.70 98,055 -0.26(-2.00%)
Mar 12, 2019 13.00 13.16 12.82 12.96 74,157 +0.00(+0.00%)
Mar 11, 2019 12.65 13.14 12.65 12.96 61,617 +0.30(+2.33%)
Mar 08, 2019 12.46 13.04 12.44 12.66 132,206 +0.08(+0.64%)
Mar 07, 2019 12.65 12.91 12.21 12.58 203,759 -0.23(-1.82%)
Mar 06, 2019 12.95 13.02 12.72 12.82 114,868 -0.08(-0.62%)
Mar 05, 2019 12.89 13.05 12.70 12.90 173,099 -0.05(-0.42%)
Mar 04, 2019 13.25 13.34 12.58 12.95 191,529 -0.27(-2.03%)
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.