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 (%)
Feb 26, 2021 7.956 8.117 7.776 7.848 86,296 -0.11(-1.35%)
Feb 25, 2021 7.991 8.072 7.798 7.956 74,012 +0.03(+0.34%)
Feb 24, 2021 7.794 8.135 7.722 7.929 109,284 +0.23(+3.03%)
Feb 23, 2021 8.153 8.166 7.662 7.695 270,383 -0.52(-6.33%)
Feb 22, 2021 7.942 8.278 7.889 8.216 103,280 +0.30(+3.85%)
Feb 19, 2021 7.965 8.099 7.893 7.911 104,581 +0.05(+0.68%)
Feb 18, 2021 8.000 8.032 7.767 7.857 68,207 -0.13(-1.68%)
Feb 17, 2021 8.287 8.287 7.974 7.991 108,919 -0.22(-2.73%)
Feb 16, 2021 8.431 8.440 8.189 8.216 88,832 -0.17(-2.03%)
Feb 12, 2021 8.189 8.449 8.072 8.386 105,919 +0.20(+2.41%)
Feb 11, 2021 8.888 8.888 8.162 8.189 141,764 -0.62(-7.03%)
Feb 10, 2021 9.059 9.274 8.799 8.808 113,951 -0.27(-2.96%)
Feb 09, 2021 9.193 9.471 9.032 9.077 139,030 -0.08(-0.88%)
Feb 08, 2021 8.682 9.453 8.682 9.157 200,706 +0.48(+5.48%)
Feb 05, 2021 8.422 8.745 8.261 8.682 268,588 +0.36(+4.31%)
Feb 04, 2021 8.162 8.431 8.063 8.323 125,933 +0.25(+3.11%)
Feb 03, 2021 8.207 8.332 7.938 8.072 188,988 -0.25(-3.02%)
Feb 02, 2021 8.108 8.341 8.045 8.323 101,435 +0.20(+2.43%)
Feb 01, 2021 8.027 8.126 7.938 8.126 75,753 +0.11(+1.34%)
Jan 29, 2021 8.072 8.108 7.893 8.018 134,127 -0.03(-0.33%)
Jan 28, 2021 8.278 8.278 7.974 8.045 103,893 -0.23(-2.82%)
Jan 27, 2021 8.126 8.386 8.028 8.278 109,334 -0.04(-0.54%)
Jan 26, 2021 8.323 8.386 8.090 8.323 94,962 +0.00(+0.00%)
Jan 25, 2021 8.341 8.377 8.207 8.323 105,271 +0.02(+0.27%)
Jan 22, 2021 8.270 8.332 8.225 8.301 62,994 +0.00(+0.05%)
Jan 21, 2021 8.386 8.389 7.812 8.296 197,678 -0.21(-2.43%)
Jan 20, 2021 8.467 8.592 8.445 8.503 85,661 +0.05(+0.64%)
Jan 19, 2021 8.449 8.628 8.296 8.449 97,447 +0.02(+0.21%)
Jan 15, 2021 8.404 8.440 8.288 8.431 66,896 -0.03(-0.32%)
Jan 14, 2021 8.252 8.655 8.099 8.458 101,524 +0.23(+2.84%)
Jan 13, 2021 8.323 8.404 8.117 8.225 70,975 -0.10(-1.19%)
Jan 12, 2021 8.539 8.601 8.296 8.323 61,075 -0.23(-2.73%)
Jan 11, 2021 8.503 8.592 8.440 8.557 55,623 -0.04(-0.52%)
Jan 08, 2021 8.826 8.879 8.440 8.601 81,613 -0.27(-3.03%)
Jan 07, 2021 8.727 8.879 8.521 8.870 76,484 +0.14(+1.64%)
Jan 06, 2021 8.808 8.944 8.521 8.727 86,333 +0.06(+0.72%)
Jan 05, 2021 8.476 8.835 8.467 8.664 56,076 +0.21(+2.44%)
Jan 04, 2021 8.440 8.700 8.261 8.458 117,685 +0.10(+1.18%)
Dec 31, 2020 8.359 8.359 8.359 89,983 -0.04(-0.43%)
Dec 30, 2020 8.413 8.583 8.252 8.395 89,983 -0.02(-0.21%)
Dec 29, 2020 8.673 8.673 8.323 8.413 69,030 -0.22(-2.49%)
Dec 28, 2020 8.628 8.709 8.368 8.628 82,460 +0.11(+1.26%)
Dec 24, 2020 8.790 8.889 8.521 8.521 32,221 -0.23(-2.66%)
Dec 23, 2020 8.790 9.247 8.709 8.754 56,638 -0.01(-0.10%)
Dec 22, 2020 9.265 9.265 8.763 8.763 69,353 -0.36(-3.93%)
Dec 21, 2020 9.050 9.247 8.951 9.122 73,075 -0.12(-1.26%)
Dec 18, 2020 9.516 9.516 9.157 9.238 113,723 -0.20(-2.09%)
Dec 17, 2020 9.678 9.687 9.243 9.435 67,178 -0.29(-2.95%)
Dec 16, 2020 9.812 9.974 9.696 9.723 128,659 -0.17(-1.72%)
Dec 15, 2020 10.08 10.08 9.592 9.893 68,461 -0.04(-0.45%)
Dec 14, 2020 9.346 10.10 9.346 9.938 117,429 +0.59(+6.33%)
Dec 11, 2020 9.238 9.561 9.077 9.346 73,474 +0.06(+0.68%)
Dec 10, 2020 9.453 9.543 9.202 9.283 74,276 -0.08(-0.86%)
Dec 09, 2020 9.471 9.624 9.265 9.364 66,567 -0.13(-1.32%)
Dec 08, 2020 9.444 9.597 9.346 9.489 87,844 -0.03(-0.28%)
Dec 07, 2020 9.839 10.03 9.471 9.516 60,329 -0.35(-3.55%)
Dec 04, 2020 9.920 9.938 9.651 9.866 48,834 +0.04(+0.36%)
Dec 03, 2020 9.678 9.965 9.489 9.830 67,115 +0.15(+1.58%)
Dec 02, 2020 9.489 9.938 9.489 9.678 49,644 +0.07(+0.75%)
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.