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

Lifevantage Cp (NQ: LFVN )

6.570 +0.460 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 7.794 7.794 7.256 7.292 213,399 -0.53(-6.77%)
Apr 29, 2021 7.722 7.956 7.660 7.821 117,146 +0.16(+2.11%)
Apr 28, 2021 7.830 7.882 7.417 7.660 206,207 -0.12(-1.50%)
Apr 27, 2021 7.893 7.938 7.678 7.776 103,440 -0.08(-1.03%)
Apr 26, 2021 7.731 7.938 7.579 7.857 154,860 +0.13(+1.74%)
Apr 23, 2021 7.812 7.830 7.713 7.722 59,537 -0.05(-0.69%)
Apr 22, 2021 7.794 7.902 7.624 7.776 89,044 -0.04(-0.46%)
Apr 21, 2021 7.740 7.893 7.740 7.812 49,695 +0.05(+0.69%)
Apr 20, 2021 7.857 7.911 7.722 7.758 72,730 -0.15(-1.93%)
Apr 19, 2021 7.920 7.983 7.767 7.911 113,362 +0.00(+0.00%)
Apr 16, 2021 7.938 7.991 7.731 7.911 58,422 +0.00(+0.00%)
Apr 15, 2021 7.920 8.018 7.750 7.911 72,984 +0.03(+0.34%)
Apr 14, 2021 7.956 8.117 7.695 7.884 110,782 -0.07(-0.90%)
Apr 13, 2021 8.054 8.063 7.749 7.956 89,151 -0.14(-1.77%)
Apr 12, 2021 8.081 8.270 7.991 8.099 56,093 +0.00(+0.00%)
Apr 09, 2021 8.117 8.153 7.911 8.099 119,075 -0.01(-0.11%)
Apr 08, 2021 7.929 8.162 7.848 8.108 108,460 +0.26(+3.31%)
Apr 07, 2021 8.476 8.503 7.821 7.848 128,850 -0.50(-6.02%)
Apr 06, 2021 8.601 8.646 8.341 8.350 75,165 -0.25(-2.92%)
Apr 05, 2021 8.485 8.637 8.440 8.601 79,602 +0.13(+1.59%)
Apr 01, 2021 8.386 8.548 8.305 8.467 109,375 +0.08(+0.96%)
Mar 31, 2021 8.440 8.521 8.368 8.386 240,711 -0.07(-0.85%)
Mar 30, 2021 8.521 8.582 8.395 8.458 89,147 -0.07(-0.84%)
Mar 29, 2021 8.557 8.772 8.458 8.530 82,013 -0.03(-0.31%)
Mar 26, 2021 8.637 8.879 8.530 8.557 84,400 -0.02(-0.21%)
Mar 25, 2021 8.341 8.691 8.341 8.574 85,250 +0.20(+2.36%)
Mar 24, 2021 8.431 8.601 8.377 8.377 112,370 -0.04(-0.43%)
Mar 23, 2021 8.431 8.521 8.404 8.413 81,196 -0.08(-0.95%)
Mar 22, 2021 8.386 8.655 8.287 8.494 104,417 +0.15(+1.83%)
Mar 19, 2021 8.386 8.497 8.323 8.341 188,982 -0.06(-0.75%)
Mar 18, 2021 8.413 8.520 8.350 8.404 72,161 -0.07(-0.85%)
Mar 17, 2021 8.512 8.613 8.359 8.476 116,183 -0.02(-0.21%)
Mar 16, 2021 8.592 8.592 8.431 8.494 63,242 -0.18(-2.07%)
Mar 15, 2021 8.395 8.700 8.350 8.673 82,393 +0.28(+3.31%)
Mar 12, 2021 8.323 8.440 8.225 8.395 91,870 +0.07(+0.86%)
Mar 11, 2021 8.574 8.619 8.234 8.323 94,905 -0.29(-3.33%)
Mar 10, 2021 8.287 8.745 8.243 8.610 79,936 +0.22(+2.56%)
Mar 09, 2021 8.503 8.628 8.261 8.395 79,213 -0.12(-1.37%)
Mar 08, 2021 8.467 8.596 8.332 8.512 83,200 +0.02(+0.21%)
Mar 05, 2021 8.422 8.548 8.198 8.494 93,766 +0.22(+2.71%)
Mar 04, 2021 8.144 8.386 8.144 8.270 141,339 +0.06(+0.77%)
Mar 03, 2021 8.305 8.329 8.144 8.207 125,183 -0.01(-0.11%)
Mar 02, 2021 8.252 8.323 8.189 8.216 62,171 -0.03(-0.33%)
Mar 01, 2021 7.938 8.287 7.920 8.243 117,784 +0.39(+5.03%)
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%)
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.